|
Closing price on 10/21/2022
|
|
| Open |
32.30 |
| High |
32.30 |
| Low |
30.05 |
| Volume |
1,262,300 |
| Split-adjusted Price |
20.69 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2022
|
-2.25 / -6.97%
|
32.30
|
32.30
|
30.05
|
30.05
|
30.83
|
20.69
|
1,262,300
|
|
|
10/20/2022
|
+0.30 / +0.94%
|
32.45
|
33.35
|
31.90
|
32.30
|
32.72
|
22.24
|
1,045,800
|
|
|
10/19/2022
|
-0.10 / -0.31%
|
32.75
|
33.80
|
31.85
|
32.00
|
32.58
|
22.03
|
1,372,800
|
|
|
10/18/2022
|
+2.10 / +7.00%
|
30.85
|
32.10
|
30.50
|
32.10
|
31.69
|
22.10
|
695,800
|
|
|
10/17/2022
|
-0.25 / -0.83%
|
29.80
|
30.80
|
29.40
|
30.00
|
29.92
|
20.65
|
389,200
|
|
|
10/14/2022
|
+0.05 / +0.17%
|
30.60
|
31.10
|
29.90
|
30.25
|
30.54
|
20.83
|
1,257,300
|
|
|
10/13/2022
|
0.00 / 0.00%
|
30.25
|
31.00
|
29.30
|
30.20
|
29.89
|
20.79
|
543,200
|
|
|
10/12/2022
|
+0.50 / +1.68%
|
29.90
|
31.50
|
29.80
|
30.20
|
30.82
|
20.79
|
526,300
|
|
|
10/11/2022
|
-0.15 / -0.50%
|
30.00
|
31.50
|
29.50
|
29.70
|
30.19
|
20.45
|
1,214,700
|
|
|
10/10/2022
|
+1.95 / +6.99%
|
27.50
|
29.85
|
27.50
|
29.85
|
29.24
|
20.55
|
527,400
|
|
|
10/7/2022
|
-1.60 / -5.42%
|
29.45
|
29.50
|
27.50
|
27.90
|
28.16
|
19.21
|
573,300
|
|
|
10/6/2022
|
-0.35 / -1.17%
|
30.40
|
30.95
|
29.50
|
29.50
|
30.20
|
20.31
|
553,000
|
|
|
10/5/2022
|
+1.95 / +6.99%
|
28.20
|
29.85
|
28.20
|
29.85
|
29.30
|
20.55
|
426,200
|
|
|
10/4/2022
|
-2.00 / -6.69%
|
30.35
|
30.80
|
27.90
|
27.90
|
28.97
|
19.21
|
591,700
|
|
|
10/3/2022
|
-2.20 / -6.85%
|
31.85
|
31.85
|
29.90
|
29.90
|
30.35
|
20.59
|
620,100
|
|
|
9/30/2022
|
-1.35 / -4.04%
|
32.50
|
33.20
|
31.15
|
32.10
|
31.61
|
22.10
|
987,500
|
|
|
9/29/2022
|
-2.15 / -6.04%
|
36.50
|
36.50
|
33.45
|
33.45
|
35.14
|
23.03
|
382,000
|
|
|
9/28/2022
|
-0.80 / -2.20%
|
36.00
|
36.80
|
35.50
|
35.60
|
36.17
|
24.51
|
325,500
|
|
|
9/27/2022
|
+0.45 / +1.25%
|
36.25
|
36.65
|
35.75
|
36.40
|
36.25
|
25.06
|
219,000
|
|
|
9/26/2022
|
-2.65 / -6.87%
|
38.20
|
38.20
|
35.90
|
35.95
|
36.70
|
24.75
|
669,000
|
|
|
9/23/2022
|
+0.20 / +0.52%
|
38.40
|
39.20
|
38.40
|
38.60
|
38.73
|
26.58
|
311,200
|
|
|
9/22/2022
|
+0.90 / +2.40%
|
36.50
|
38.45
|
36.50
|
38.40
|
37.22
|
26.44
|
463,900
|
|
|
9/21/2022
|
-1.50 / -3.85%
|
38.80
|
38.80
|
37.50
|
37.50
|
38.08
|
25.82
|
298,200
|
|
|
9/20/2022
|
-0.25 / -0.64%
|
39.85
|
40.50
|
37.80
|
39.00
|
38.56
|
26.85
|
399,000
|
|
|
9/19/2022
|
-2.95 / -6.99%
|
42.00
|
42.05
|
39.25
|
39.25
|
40.12
|
27.02
|
864,800
|
|
|
9/16/2022
|
-1.40 / -3.21%
|
43.60
|
43.60
|
41.80
|
42.20
|
42.31
|
29.05
|
557,100
|
|
|
9/15/2022
|
-0.50 / -1.13%
|
44.20
|
44.20
|
43.55
|
43.60
|
43.92
|
30.02
|
273,900
|
|
|
9/14/2022
|
-0.75 / -1.67%
|
44.00
|
44.20
|
43.60
|
44.10
|
43.90
|
30.36
|
454,100
|
|
|
9/13/2022
|
-0.10 / -0.22%
|
45.30
|
45.30
|
44.80
|
44.85
|
44.96
|
30.88
|
215,700
|
|
|
9/12/2022
|
+0.45 / +1.01%
|
44.70
|
46.00
|
44.30
|
44.95
|
45.07
|
30.95
|
228,000
|
|
|