|
Closing price on 1/3/2020
|
|
| Open |
17.20 |
| High |
18.00 |
| Low |
17.20 |
| Volume |
19,750 |
| Split-adjusted Price |
11.32 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2020
|
+0.55 / +3.23%
|
17.20
|
18.00
|
17.20
|
17.60
|
17.72
|
11.32
|
19,750
|
|
|
1/2/2020
|
+0.25 / +1.49%
|
16.90
|
17.60
|
16.85
|
17.05
|
17.10
|
10.97
|
14,680
|
|
|
12/31/2019
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
10.81
|
5,180
|
|
|
12/30/2019
|
+0.25 / +1.49%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.87
|
10.94
|
12,920
|
|
|
12/27/2019
|
-0.40 / -2.33%
|
16.80
|
16.90
|
16.70
|
16.75
|
16.78
|
10.78
|
14,720
|
|
|
12/26/2019
|
+0.25 / +1.48%
|
16.90
|
17.40
|
16.90
|
17.15
|
17.09
|
11.04
|
7,170
|
|
|
12/25/2019
|
-0.30 / -1.74%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.98
|
10.87
|
3,770
|
|
|
12/24/2019
|
-0.20 / -1.15%
|
17.40
|
17.40
|
16.50
|
17.20
|
16.69
|
11.07
|
52,680
|
|
|
12/23/2019
|
-0.20 / -1.14%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.48
|
11.20
|
27,910
|
|
|
12/20/2019
|
+0.15 / +0.86%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.46
|
11.32
|
13,290
|
|
|
12/19/2019
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.45
|
17.45
|
17.51
|
11.23
|
9,480
|
|
|
12/18/2019
|
-0.30 / -1.69%
|
17.75
|
17.75
|
17.40
|
17.40
|
17.55
|
11.20
|
14,130
|
|
|
12/17/2019
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
11.39
|
32,310
|
|
|
12/16/2019
|
-0.90 / -4.84%
|
18.60
|
18.80
|
17.40
|
17.70
|
17.99
|
11.39
|
66,480
|
|
|
12/13/2019
|
0.00 / 0.00%
|
18.75
|
18.75
|
18.15
|
18.60
|
18.33
|
11.97
|
27,000
|
|
|
12/12/2019
|
+0.05 / +0.27%
|
18.55
|
18.60
|
18.30
|
18.60
|
18.45
|
11.97
|
11,490
|
|
|
12/11/2019
|
+0.15 / +0.82%
|
18.40
|
18.55
|
18.40
|
18.55
|
18.44
|
11.94
|
6,780
|
|
|
12/10/2019
|
0.00 / 0.00%
|
18.70
|
18.70
|
18.35
|
18.40
|
18.42
|
11.84
|
37,070
|
|
|
12/9/2019
|
0.00 / 0.00%
|
18.40
|
18.75
|
18.30
|
18.40
|
18.41
|
11.84
|
37,760
|
|
|
12/6/2019
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.20
|
18.40
|
18.43
|
11.84
|
4,830
|
|
|
12/5/2019
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.52
|
11.84
|
28,890
|
|
|
12/4/2019
|
-0.20 / -1.07%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.55
|
11.90
|
12,130
|
|
|
12/3/2019
|
+0.35 / +1.91%
|
18.70
|
18.85
|
18.70
|
18.70
|
18.84
|
12.03
|
7,220
|
|
|
12/2/2019
|
-0.15 / -0.81%
|
18.50
|
18.85
|
18.20
|
18.35
|
18.65
|
11.81
|
26,750
|
|
|
11/29/2019
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.50
|
11.90
|
1,970
|
|
|
11/28/2019
|
0.00 / 0.00%
|
18.65
|
18.65
|
18.25
|
18.50
|
18.42
|
11.90
|
14,220
|
|
|
11/27/2019
|
-0.30 / -1.60%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.57
|
11.90
|
24,070
|
|
|
11/26/2019
|
-0.40 / -2.08%
|
19.20
|
19.30
|
18.50
|
18.80
|
18.86
|
12.10
|
21,470
|
|
|
11/25/2019
|
0.00 / 0.00%
|
19.05
|
19.30
|
19.00
|
19.20
|
19.04
|
12.35
|
5,200
|
|
|
11/22/2019
|
+0.15 / +0.79%
|
19.10
|
19.50
|
19.05
|
19.20
|
19.28
|
12.35
|
8,090
|
|
|