|
Closing price on 10/22/2020
|
|
| Open |
27.70 |
| High |
27.70 |
| Low |
27.20 |
| Volume |
110,660 |
| Split-adjusted Price |
19.39 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/22/2020
|
0.00 / 0.00%
|
27.70
|
27.70
|
27.20
|
27.70
|
27.43
|
19.39
|
110,660
|
|
|
10/21/2020
|
-0.30 / -1.07%
|
28.00
|
28.20
|
27.70
|
27.70
|
27.93
|
19.39
|
210,100
|
|
|
10/20/2020
|
+0.90 / +3.32%
|
27.10
|
28.05
|
27.10
|
28.00
|
27.74
|
19.60
|
346,660
|
|
|
10/19/2020
|
+0.35 / +1.31%
|
27.10
|
27.20
|
26.80
|
27.10
|
27.05
|
18.97
|
195,040
|
|
|
10/16/2020
|
-0.15 / -0.56%
|
26.90
|
27.10
|
26.50
|
26.75
|
26.73
|
18.73
|
378,250
|
|
|
10/15/2020
|
-0.10 / -0.37%
|
27.00
|
27.80
|
26.85
|
26.90
|
27.10
|
18.83
|
314,880
|
|
|
10/14/2020
|
-1.20 / -4.26%
|
28.20
|
28.20
|
26.70
|
27.00
|
27.16
|
18.90
|
685,540
|
|
|
10/13/2020
|
-0.65 / -2.25%
|
28.85
|
28.85
|
28.00
|
28.20
|
28.42
|
19.74
|
106,400
|
|
|
10/12/2020
|
-0.05 / -0.17%
|
28.90
|
29.40
|
28.40
|
28.85
|
28.85
|
20.20
|
240,630
|
|
|
10/9/2020
|
+0.85 / +3.03%
|
28.30
|
29.20
|
28.00
|
28.90
|
28.60
|
20.23
|
324,950
|
|
|
10/8/2020
|
-0.10 / -0.36%
|
28.15
|
28.30
|
27.60
|
28.05
|
28.04
|
19.64
|
305,410
|
|
|
10/7/2020
|
+0.20 / +0.72%
|
27.80
|
28.40
|
27.40
|
28.15
|
28.02
|
19.71
|
347,950
|
|
|
10/6/2020
|
+0.35 / +1.27%
|
28.00
|
28.10
|
27.60
|
27.95
|
27.90
|
19.57
|
505,580
|
|
|
10/5/2020
|
+1.80 / +6.98%
|
25.80
|
27.60
|
25.80
|
27.60
|
27.20
|
19.32
|
716,030
|
|
|
10/2/2020
|
+0.10 / +0.39%
|
25.70
|
26.20
|
25.45
|
25.80
|
25.89
|
18.06
|
529,230
|
|
|
10/1/2020
|
+0.15 / +0.59%
|
25.55
|
26.00
|
25.55
|
25.70
|
25.74
|
17.99
|
209,260
|
|
|
9/30/2020
|
-0.05 / -0.20%
|
25.40
|
25.75
|
25.00
|
25.55
|
25.39
|
17.89
|
325,400
|
|
|
9/29/2020
|
-0.80 / -3.03%
|
26.40
|
26.50
|
25.60
|
25.60
|
25.98
|
17.92
|
379,570
|
|
|
9/28/2020
|
-0.05 / -0.19%
|
26.60
|
26.80
|
26.10
|
26.40
|
26.27
|
18.48
|
167,090
|
|
|
9/25/2020
|
+0.50 / +1.93%
|
25.95
|
26.80
|
25.95
|
26.45
|
26.36
|
18.52
|
598,950
|
|
|
9/24/2020
|
+0.60 / +2.37%
|
25.35
|
26.35
|
25.25
|
25.95
|
25.97
|
18.17
|
463,310
|
|
|
9/23/2020
|
+0.10 / +0.40%
|
25.25
|
25.75
|
25.25
|
25.35
|
25.47
|
17.75
|
253,190
|
|
|
9/22/2020
|
+0.35 / +1.41%
|
24.70
|
25.30
|
24.65
|
25.25
|
24.95
|
17.68
|
373,840
|
|
|
9/21/2020
|
-0.65 / -2.54%
|
25.60
|
26.00
|
24.90
|
24.90
|
25.25
|
17.43
|
469,130
|
|
|
9/18/2020
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.40
|
25.55
|
25.62
|
17.89
|
188,550
|
|
|
9/17/2020
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.00
|
25.70
|
25.57
|
17.99
|
492,960
|
|
|
9/16/2020
|
+0.10 / +0.39%
|
25.90
|
26.40
|
25.85
|
26.00
|
26.04
|
18.20
|
289,750
|
|
|
9/15/2020
|
+0.50 / +1.97%
|
25.40
|
26.45
|
25.40
|
25.90
|
26.06
|
18.13
|
694,900
|
|
|
9/14/2020
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.25
|
17.78
|
560,330
|
|
|
9/11/2020
|
+0.25 / +1.00%
|
25.25
|
25.85
|
25.05
|
25.30
|
25.51
|
17.71
|
464,680
|
|
|