Closing price on 10/19/2021
|
|
Open |
63.30 |
High |
66.80 |
Low |
63.30 |
Volume |
510,700 |
Split-adjusted Price |
56.72 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2021
|
+1.70 / +2.63%
|
63.30
|
66.80
|
63.30
|
66.40
|
65.44
|
56.72
|
510,700
|
|
10/18/2021
|
-2.50 / -3.72%
|
66.60
|
67.00
|
64.50
|
64.70
|
65.64
|
55.27
|
1,503,700
|
|
10/15/2021
|
-0.80 / -1.18%
|
68.10
|
68.20
|
67.20
|
67.20
|
67.52
|
57.40
|
547,700
|
|
10/14/2021
|
0.00 / 0.00%
|
68.00
|
68.90
|
67.90
|
68.00
|
68.39
|
58.08
|
368,100
|
|
10/13/2021
|
+0.50 / +0.74%
|
68.00
|
68.90
|
67.50
|
68.00
|
68.07
|
58.08
|
323,500
|
|
10/12/2021
|
-0.60 / -0.88%
|
68.10
|
68.50
|
67.00
|
67.50
|
67.52
|
57.66
|
588,600
|
|
10/11/2021
|
-1.40 / -2.01%
|
68.60
|
69.50
|
68.10
|
68.10
|
68.54
|
58.17
|
819,400
|
|
10/8/2021
|
-1.30 / -1.84%
|
70.60
|
70.80
|
68.50
|
69.50
|
69.91
|
59.37
|
370,800
|
|
10/7/2021
|
+0.30 / +0.43%
|
71.00
|
71.80
|
70.60
|
70.80
|
70.98
|
60.48
|
431,800
|
|
10/6/2021
|
+1.40 / +2.03%
|
69.20
|
70.90
|
68.10
|
70.50
|
69.63
|
60.22
|
505,500
|
|
10/5/2021
|
-0.50 / -0.72%
|
69.60
|
69.60
|
68.50
|
69.10
|
69.04
|
59.02
|
267,800
|
|
10/4/2021
|
+0.80 / +1.16%
|
68.90
|
70.00
|
68.80
|
69.60
|
69.54
|
59.45
|
427,000
|
|
10/1/2021
|
+2.40 / +3.61%
|
66.20
|
69.20
|
65.50
|
68.80
|
68.15
|
58.77
|
627,400
|
|
9/30/2021
|
-0.10 / -0.15%
|
66.20
|
66.90
|
66.00
|
66.40
|
66.49
|
56.72
|
204,200
|
|
9/29/2021
|
+0.90 / +1.37%
|
66.00
|
66.90
|
64.50
|
66.50
|
65.52
|
56.80
|
231,500
|
|
9/28/2021
|
+1.40 / +2.18%
|
64.00
|
65.60
|
63.00
|
65.60
|
64.36
|
56.03
|
414,400
|
|
9/27/2021
|
-3.30 / -4.89%
|
67.30
|
67.90
|
64.00
|
64.20
|
65.82
|
54.84
|
848,600
|
|
9/24/2021
|
-1.30 / -1.89%
|
68.50
|
69.00
|
67.00
|
67.50
|
68.17
|
57.66
|
508,300
|
|
9/23/2021
|
-1.80 / -2.55%
|
70.90
|
71.90
|
68.70
|
68.80
|
69.60
|
58.77
|
633,200
|
|
9/22/2021
|
+1.60 / +2.32%
|
69.00
|
72.00
|
68.30
|
70.60
|
70.08
|
60.30
|
488,000
|
|
9/21/2021
|
-0.60 / -0.86%
|
68.00
|
70.00
|
67.80
|
69.00
|
68.62
|
58.94
|
871,600
|
|
9/20/2021
|
-2.20 / -3.06%
|
71.80
|
72.50
|
69.00
|
69.60
|
70.51
|
59.45
|
942,400
|
|
9/17/2021
|
+1.50 / +2.13%
|
70.30
|
74.40
|
69.80
|
71.80
|
71.87
|
61.33
|
790,800
|
|
9/16/2021
|
-0.70 / -0.99%
|
71.70
|
71.70
|
69.90
|
70.30
|
70.49
|
60.05
|
475,300
|
|
9/15/2021
|
+1.50 / +2.16%
|
70.50
|
72.50
|
69.80
|
71.00
|
71.08
|
60.65
|
620,000
|
|
9/14/2021
|
+4.50 / +6.92%
|
65.00
|
69.50
|
64.50
|
69.50
|
68.81
|
59.37
|
1,659,000
|
|
9/13/2021
|
-0.20 / -0.31%
|
65.10
|
65.30
|
64.50
|
65.00
|
64.90
|
55.52
|
378,400
|
|
9/10/2021
|
+0.20 / +0.31%
|
65.00
|
66.50
|
64.40
|
65.20
|
65.36
|
55.69
|
331,400
|
|
9/9/2021
|
+1.30 / +2.04%
|
64.30
|
65.70
|
63.90
|
65.00
|
64.67
|
55.52
|
328,300
|
|
9/8/2021
|
+0.30 / +0.47%
|
64.30
|
64.50
|
63.40
|
63.70
|
63.84
|
54.41
|
527,500
|
|
|