|
Closing price on 1/25/2021
|
|
| Open |
47.90 |
| High |
50.80 |
| Low |
47.80 |
| Volume |
750,700 |
| Split-adjusted Price |
24.49 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/25/2021
|
+3.30 / +6.95%
|
47.90
|
50.80
|
47.80
|
50.80
|
49.37
|
24.49
|
750,700
|
|
|
1/22/2021
|
+0.40 / +0.85%
|
47.20
|
49.30
|
47.00
|
47.50
|
47.64
|
22.90
|
432,800
|
|
|
1/21/2021
|
+1.50 / +3.29%
|
46.50
|
47.30
|
45.50
|
47.10
|
46.64
|
22.70
|
498,800
|
|
|
1/20/2021
|
0.00 / 0.00%
|
44.20
|
46.00
|
42.45
|
45.60
|
44.51
|
21.98
|
520,300
|
|
|
1/19/2021
|
-3.40 / -6.94%
|
49.00
|
49.30
|
45.60
|
45.60
|
46.84
|
21.98
|
507,900
|
|
|
1/18/2021
|
+0.80 / +1.66%
|
48.90
|
50.90
|
48.40
|
49.00
|
49.57
|
23.62
|
530,000
|
|
|
1/15/2021
|
+2.00 / +4.33%
|
46.00
|
48.90
|
45.60
|
48.20
|
46.39
|
23.23
|
445,800
|
|
|
1/14/2021
|
-0.50 / -1.07%
|
46.70
|
46.70
|
45.00
|
46.20
|
46.70
|
22.27
|
310,500
|
|
|
1/13/2021
|
+0.80 / +1.74%
|
47.95
|
47.95
|
46.60
|
46.70
|
46.66
|
22.51
|
486,400
|
|
|
1/12/2021
|
+2.80 / +6.50%
|
43.10
|
46.10
|
42.60
|
45.90
|
44.33
|
22.12
|
659,600
|
|
|
1/11/2021
|
-0.25 / -0.58%
|
43.60
|
43.80
|
42.65
|
43.10
|
43.19
|
20.77
|
315,300
|
|
|
1/8/2021
|
-0.50 / -1.14%
|
44.30
|
44.30
|
43.00
|
43.35
|
43.61
|
20.90
|
331,300
|
|
|
1/7/2021
|
+1.35 / +3.18%
|
42.15
|
44.20
|
42.10
|
43.85
|
43.39
|
21.14
|
376,100
|
|
|
1/6/2021
|
+0.80 / +1.92%
|
41.70
|
43.20
|
41.50
|
42.50
|
41.70
|
20.49
|
304,900
|
|
|
1/5/2021
|
-1.20 / -2.80%
|
42.75
|
42.85
|
41.45
|
41.70
|
42.05
|
20.10
|
587,400
|
|
|
1/4/2021
|
+0.90 / +2.14%
|
42.50
|
43.50
|
42.50
|
42.90
|
42.96
|
20.68
|
292,700
|
|
|
12/31/2020
|
+0.60 / +1.45%
|
42.00
|
42.60
|
41.10
|
42.00
|
41.84
|
20.24
|
315,380
|
|
|
12/30/2020
|
-0.20 / -0.48%
|
41.75
|
42.45
|
41.20
|
41.40
|
41.75
|
19.96
|
257,420
|
|
|
12/29/2020
|
-0.40 / -0.95%
|
41.40
|
42.50
|
41.40
|
41.60
|
41.80
|
20.05
|
214,620
|
|
|
12/28/2020
|
-0.80 / -1.87%
|
43.00
|
43.00
|
41.90
|
42.00
|
42.20
|
20.24
|
303,740
|
|
|
12/25/2020
|
+0.60 / +1.42%
|
42.00
|
43.30
|
42.00
|
42.80
|
42.63
|
20.63
|
194,260
|
|
|
12/24/2020
|
-1.50 / -3.43%
|
43.70
|
44.00
|
40.90
|
42.20
|
41.97
|
20.34
|
256,750
|
|
|
12/23/2020
|
-0.90 / -2.02%
|
44.70
|
45.00
|
43.60
|
43.70
|
44.11
|
21.06
|
104,620
|
|
|
12/22/2020
|
+1.90 / +4.45%
|
42.70
|
44.80
|
42.00
|
44.60
|
43.37
|
21.50
|
375,300
|
|
|
12/21/2020
|
-1.30 / -2.95%
|
44.00
|
44.40
|
42.70
|
42.70
|
43.43
|
20.58
|
781,980
|
|
|
12/18/2020
|
-0.90 / -2.00%
|
45.10
|
45.25
|
43.70
|
44.00
|
44.47
|
21.21
|
444,120
|
|
|
12/17/2020
|
-1.55 / -3.34%
|
46.10
|
46.20
|
44.90
|
44.90
|
45.50
|
21.64
|
641,890
|
|
|
12/16/2020
|
+0.25 / +0.54%
|
46.50
|
47.00
|
46.00
|
46.45
|
46.50
|
22.39
|
223,860
|
|
|
12/15/2020
|
+1.20 / +2.67%
|
45.00
|
46.40
|
44.70
|
46.20
|
45.63
|
22.27
|
205,800
|
|
|
12/14/2020
|
+0.50 / +1.12%
|
44.50
|
46.00
|
44.50
|
45.00
|
45.11
|
21.69
|
356,300
|
|
|