|
Closing price on 1/26/2024
|
|
| Open |
26.60 |
| High |
27.20 |
| Low |
26.60 |
| Volume |
215,300 |
| Split-adjusted Price |
18.45 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/26/2024
|
+0.30 / +1.13%
|
26.60
|
27.20
|
26.60
|
26.80
|
26.89
|
18.45
|
215,300
|
|
|
1/25/2024
|
-0.10 / -0.38%
|
26.65
|
26.90
|
26.45
|
26.50
|
26.58
|
18.24
|
146,900
|
|
|
1/24/2024
|
-0.40 / -1.48%
|
26.95
|
26.95
|
26.60
|
26.60
|
26.72
|
18.31
|
226,800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.85
|
27.00
|
26.98
|
18.59
|
209,600
|
|
|
1/22/2024
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.60
|
27.00
|
26.88
|
18.59
|
474,800
|
|
|
1/19/2024
|
-0.35 / -1.28%
|
27.35
|
27.55
|
27.00
|
27.00
|
27.19
|
18.59
|
357,800
|
|
|
1/18/2024
|
+0.05 / +0.18%
|
27.45
|
27.55
|
26.80
|
27.35
|
27.19
|
18.83
|
861,400
|
|
|
1/17/2024
|
+1.40 / +5.41%
|
25.90
|
27.30
|
25.85
|
27.30
|
26.59
|
18.80
|
1,272,300
|
|
|
1/16/2024
|
+0.80 / +3.19%
|
25.10
|
26.15
|
24.80
|
25.90
|
25.47
|
17.83
|
538,700
|
|
|
1/15/2024
|
-0.35 / -1.38%
|
25.45
|
25.75
|
25.05
|
25.10
|
25.35
|
17.28
|
219,500
|
|
|
1/12/2024
|
-0.30 / -1.17%
|
25.65
|
25.80
|
25.15
|
25.45
|
25.59
|
17.52
|
482,500
|
|
|
1/11/2024
|
-0.25 / -0.96%
|
26.00
|
26.10
|
25.65
|
25.75
|
25.83
|
17.73
|
278,900
|
|
|
1/10/2024
|
-0.25 / -0.95%
|
26.25
|
26.40
|
25.55
|
26.00
|
25.88
|
17.90
|
579,000
|
|
|
1/9/2024
|
+0.65 / +2.54%
|
25.75
|
26.75
|
25.75
|
26.25
|
26.40
|
18.07
|
1,107,400
|
|
|
1/8/2024
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.55
|
17.63
|
386,300
|
|
|
1/5/2024
|
-0.20 / -0.78%
|
25.65
|
25.70
|
25.15
|
25.50
|
25.46
|
17.56
|
595,200
|
|
|
1/4/2024
|
-0.25 / -0.96%
|
26.00
|
26.30
|
25.70
|
25.70
|
26.00
|
17.69
|
611,300
|
|
|
1/3/2024
|
+1.05 / +4.22%
|
24.90
|
26.00
|
24.85
|
25.95
|
25.61
|
17.87
|
853,700
|
|
|
1/2/2024
|
-0.05 / -0.20%
|
24.95
|
25.25
|
24.90
|
24.90
|
25.00
|
17.14
|
355,300
|
|
|
12/29/2023
|
+0.15 / +0.60%
|
24.80
|
25.05
|
24.65
|
24.95
|
24.90
|
17.18
|
344,800
|
|
|
12/28/2023
|
-0.10 / -0.40%
|
24.90
|
25.00
|
24.70
|
24.80
|
24.82
|
17.07
|
382,600
|
|
|
12/27/2023
|
-0.25 / -0.99%
|
25.15
|
25.25
|
24.90
|
24.90
|
25.04
|
17.14
|
395,800
|
|
|
12/26/2023
|
-0.25 / -0.98%
|
25.40
|
25.70
|
23.65
|
25.15
|
25.29
|
17.32
|
495,800
|
|
|
12/25/2023
|
+0.60 / +2.42%
|
24.80
|
25.40
|
24.80
|
25.40
|
25.16
|
17.49
|
136,500
|
|
|
12/22/2023
|
-0.10 / -0.40%
|
24.90
|
25.20
|
24.80
|
24.80
|
24.94
|
17.07
|
190,800
|
|
|
12/21/2023
|
-0.25 / -0.99%
|
25.00
|
25.05
|
24.75
|
24.90
|
24.91
|
17.14
|
175,400
|
|
|
12/20/2023
|
+0.15 / +0.60%
|
25.00
|
25.30
|
24.90
|
25.15
|
25.04
|
17.32
|
201,100
|
|
|
12/19/2023
|
+0.35 / +1.42%
|
24.65
|
25.00
|
24.50
|
25.00
|
24.76
|
17.21
|
260,600
|
|
|
12/18/2023
|
-0.30 / -1.20%
|
24.95
|
25.00
|
24.65
|
24.65
|
24.79
|
16.97
|
230,700
|
|
|
12/15/2023
|
-0.05 / -0.20%
|
25.10
|
25.30
|
24.90
|
24.95
|
25.07
|
17.18
|
235,500
|
|
|