|
Closing price on 1/17/2024
|
|
| Open |
25.90 |
| High |
27.30 |
| Low |
25.85 |
| Volume |
1,272,300 |
| Split-adjusted Price |
27.30 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/17/2024
|
+1.40 / +5.41%
|
25.90
|
27.30
|
25.85
|
27.30
|
26.59
|
27.30
|
1,272,300
|
|
|
1/16/2024
|
+0.80 / +3.19%
|
25.10
|
26.15
|
24.80
|
25.90
|
25.47
|
25.90
|
538,700
|
|
|
1/15/2024
|
-0.35 / -1.38%
|
25.45
|
25.75
|
25.05
|
25.10
|
25.35
|
25.10
|
219,500
|
|
|
1/12/2024
|
-0.30 / -1.17%
|
25.65
|
25.80
|
25.15
|
25.45
|
25.59
|
25.45
|
482,500
|
|
|
1/11/2024
|
-0.25 / -0.96%
|
26.00
|
26.10
|
25.65
|
25.75
|
25.83
|
25.75
|
278,900
|
|
|
1/10/2024
|
-0.25 / -0.95%
|
26.25
|
26.40
|
25.55
|
26.00
|
25.88
|
26.00
|
579,000
|
|
|
1/9/2024
|
+0.65 / +2.54%
|
25.75
|
26.75
|
25.75
|
26.25
|
26.40
|
26.25
|
1,107,400
|
|
|
1/8/2024
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.55
|
25.60
|
386,300
|
|
|
1/5/2024
|
-0.20 / -0.78%
|
25.65
|
25.70
|
25.15
|
25.50
|
25.46
|
25.50
|
595,200
|
|
|
1/4/2024
|
-0.25 / -0.96%
|
26.00
|
26.30
|
25.70
|
25.70
|
26.00
|
25.70
|
611,300
|
|
|
1/3/2024
|
+1.05 / +4.22%
|
24.90
|
26.00
|
24.85
|
25.95
|
25.61
|
25.95
|
853,700
|
|
|
1/2/2024
|
-0.05 / -0.20%
|
24.95
|
25.25
|
24.90
|
24.90
|
25.00
|
24.90
|
355,300
|
|
|
12/29/2023
|
+0.15 / +0.60%
|
24.80
|
25.05
|
24.65
|
24.95
|
24.90
|
24.95
|
344,800
|
|
|
12/28/2023
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.82
|
24.80
|
382,600
|
|
|
12/27/2023
|
-0.25 / -0.99%
|
25.15
|
25.25
|
24.90
|
24.90
|
25.04
|
24.90
|
395,800
|
|
|
12/26/2023
|
-0.25 / -0.98%
|
25.40
|
25.70
|
23.65
|
25.15
|
25.29
|
25.15
|
495,800
|
|
|
12/25/2023
|
+0.60 / +2.42%
|
24.80
|
25.40
|
24.80
|
25.40
|
25.16
|
25.40
|
136,500
|
|
|
12/22/2023
|
-0.10 / -0.40%
|
24.90
|
25.20
|
24.80
|
24.80
|
24.94
|
24.80
|
190,800
|
|
|
12/21/2023
|
-0.25 / -0.99%
|
25.00
|
25.05
|
24.75
|
24.90
|
24.91
|
24.90
|
175,400
|
|
|
12/20/2023
|
+0.15 / +0.60%
|
25.00
|
25.30
|
24.90
|
25.15
|
25.04
|
25.15
|
201,100
|
|
|
12/19/2023
|
+0.35 / +1.42%
|
24.65
|
25.00
|
24.50
|
25.00
|
24.76
|
25.00
|
260,600
|
|
|
12/18/2023
|
-0.30 / -1.20%
|
24.95
|
25.00
|
24.65
|
24.65
|
24.79
|
24.65
|
230,700
|
|
|
12/15/2023
|
-0.05 / -0.20%
|
25.10
|
25.30
|
24.90
|
24.95
|
25.07
|
24.95
|
235,500
|
|
|
12/14/2023
|
-0.50 / -1.96%
|
25.60
|
25.95
|
25.00
|
25.00
|
25.55
|
25.00
|
387,800
|
|
|
12/13/2023
|
-0.80 / -3.04%
|
26.70
|
26.70
|
25.50
|
25.50
|
25.98
|
25.50
|
426,000
|
|
|
12/12/2023
|
+0.30 / +1.15%
|
26.00
|
26.95
|
25.85
|
26.30
|
26.46
|
26.30
|
503,700
|
|
|
12/11/2023
|
-0.60 / -2.26%
|
26.60
|
26.60
|
25.85
|
26.00
|
26.09
|
26.00
|
675,400
|
|
|
12/8/2023
|
-0.10 / -0.37%
|
26.70
|
27.20
|
26.45
|
26.60
|
26.74
|
26.60
|
435,500
|
|
|
12/7/2023
|
-0.35 / -1.29%
|
26.90
|
27.40
|
26.35
|
26.70
|
26.83
|
26.70
|
807,200
|
|
|
12/6/2023
|
+0.55 / +2.08%
|
26.50
|
27.15
|
26.50
|
27.05
|
26.95
|
27.05
|
677,700
|
|
|