Closing price on 1/5/2022
|
|
Open |
66.00 |
High |
69.80 |
Low |
65.50 |
Volume |
753,100 |
Split-adjusted Price |
59.28 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/5/2022
|
+3.80 / +5.79%
|
66.00
|
69.80
|
65.50
|
69.40
|
68.38
|
59.28
|
753,100
|
|
1/4/2022
|
+1.60 / +2.50%
|
64.20
|
65.90
|
62.10
|
65.60
|
64.73
|
56.03
|
339,700
|
|
12/31/2021
|
0.00 / 0.00%
|
64.80
|
64.80
|
63.70
|
64.00
|
64.10
|
54.67
|
154,200
|
|
12/30/2021
|
-1.00 / -1.54%
|
65.00
|
65.10
|
64.00
|
64.00
|
64.52
|
54.67
|
108,800
|
|
12/29/2021
|
0.00 / 0.00%
|
64.40
|
65.30
|
64.20
|
65.00
|
64.54
|
55.52
|
176,300
|
|
12/28/2021
|
+1.00 / +1.56%
|
64.30
|
65.00
|
63.90
|
65.00
|
64.23
|
55.52
|
177,500
|
|
12/27/2021
|
0.00 / 0.00%
|
64.00
|
65.00
|
63.60
|
64.00
|
64.11
|
54.67
|
211,800
|
|
12/24/2021
|
+0.40 / +0.63%
|
64.00
|
64.60
|
63.60
|
64.00
|
64.07
|
54.67
|
130,800
|
|
12/23/2021
|
-1.40 / -2.15%
|
65.00
|
65.10
|
63.40
|
63.60
|
64.07
|
54.33
|
207,400
|
|
12/22/2021
|
+0.70 / +1.09%
|
64.40
|
66.00
|
64.10
|
65.00
|
64.80
|
55.52
|
308,100
|
|
12/21/2021
|
-0.90 / -1.38%
|
64.20
|
64.90
|
64.00
|
64.30
|
64.23
|
54.92
|
257,400
|
|
12/20/2021
|
-0.80 / -1.21%
|
65.20
|
65.80
|
64.30
|
65.20
|
65.19
|
55.69
|
205,700
|
|
12/17/2021
|
0.00 / 0.00%
|
66.00
|
66.10
|
65.00
|
66.00
|
65.44
|
56.38
|
247,500
|
|
12/16/2021
|
-0.60 / -0.90%
|
66.60
|
67.20
|
65.00
|
66.00
|
66.14
|
56.38
|
219,000
|
|
12/15/2021
|
-0.40 / -0.60%
|
67.00
|
67.80
|
66.00
|
66.60
|
66.75
|
56.89
|
260,900
|
|
12/14/2021
|
-0.90 / -1.33%
|
68.00
|
68.00
|
66.60
|
67.00
|
67.22
|
57.23
|
222,300
|
|
12/13/2021
|
+0.90 / +1.34%
|
67.00
|
68.20
|
65.00
|
67.90
|
67.55
|
58.00
|
411,100
|
|
12/10/2021
|
+1.80 / +2.76%
|
65.20
|
67.50
|
65.20
|
67.00
|
66.80
|
57.23
|
280,600
|
|
12/9/2021
|
-0.70 / -1.06%
|
65.90
|
65.90
|
64.80
|
65.20
|
65.25
|
55.69
|
295,800
|
|
12/8/2021
|
+1.30 / +2.01%
|
65.00
|
66.70
|
65.00
|
65.90
|
65.68
|
56.29
|
214,700
|
|
12/7/2021
|
+2.40 / +3.86%
|
64.00
|
64.60
|
62.50
|
64.60
|
63.52
|
55.18
|
375,100
|
|
12/6/2021
|
-3.20 / -4.89%
|
65.40
|
67.00
|
60.90
|
62.20
|
63.72
|
53.13
|
338,600
|
|
12/3/2021
|
-0.90 / -1.36%
|
66.30
|
66.80
|
65.40
|
65.40
|
66.13
|
55.86
|
253,800
|
|
12/2/2021
|
+0.20 / +0.30%
|
66.10
|
67.30
|
66.10
|
66.30
|
66.56
|
56.63
|
217,800
|
|
12/1/2021
|
-0.70 / -1.05%
|
67.50
|
67.50
|
65.80
|
66.10
|
66.15
|
56.46
|
160,000
|
|
11/30/2021
|
+1.70 / +2.61%
|
66.00
|
66.80
|
65.60
|
66.80
|
66.21
|
57.06
|
334,300
|
|
11/29/2021
|
-1.80 / -2.69%
|
64.00
|
66.30
|
64.00
|
65.10
|
65.13
|
55.61
|
373,300
|
|
11/26/2021
|
-1.40 / -2.05%
|
68.00
|
68.20
|
66.10
|
66.90
|
67.41
|
57.14
|
363,800
|
|
11/25/2021
|
-1.30 / -1.87%
|
69.60
|
70.00
|
68.10
|
68.30
|
69.14
|
58.34
|
363,800
|
|
11/24/2021
|
+0.10 / +0.14%
|
70.00
|
70.50
|
68.10
|
69.60
|
69.35
|
59.45
|
216,400
|
|
|