|
Closing price on 10/23/2023
|
|
Open |
27.80 |
High |
28.20 |
Low |
27.00 |
Volume |
405,000 |
Split-adjusted Price |
18.80 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2023
|
-0.70 / -2.50%
|
27.80
|
28.20
|
27.00
|
27.30
|
27.69
|
18.80
|
405,000
|
|
10/20/2023
|
+0.85 / +3.13%
|
27.00
|
28.00
|
26.00
|
28.00
|
26.80
|
19.28
|
817,700
|
|
10/19/2023
|
-1.20 / -4.23%
|
28.35
|
28.35
|
27.00
|
27.15
|
27.54
|
18.69
|
822,600
|
|
10/18/2023
|
-2.10 / -6.90%
|
30.55
|
30.60
|
28.35
|
28.35
|
29.13
|
19.52
|
1,438,900
|
|
10/17/2023
|
-2.25 / -6.88%
|
33.00
|
33.00
|
30.45
|
30.45
|
31.62
|
20.96
|
1,380,200
|
|
10/16/2023
|
-1.20 / -3.54%
|
34.00
|
34.15
|
32.70
|
32.70
|
33.30
|
22.51
|
944,200
|
|
10/13/2023
|
+1.00 / +3.04%
|
32.40
|
34.10
|
32.40
|
33.90
|
33.60
|
23.34
|
1,349,500
|
|
10/12/2023
|
-0.10 / -0.30%
|
33.40
|
33.40
|
32.40
|
32.90
|
32.89
|
22.65
|
902,600
|
|
10/11/2023
|
+0.45 / +1.38%
|
32.80
|
33.20
|
32.20
|
33.00
|
32.63
|
22.72
|
596,400
|
|
10/10/2023
|
+0.65 / +2.04%
|
32.30
|
33.80
|
31.90
|
32.55
|
32.91
|
22.41
|
1,541,900
|
|
10/9/2023
|
+0.70 / +2.24%
|
31.35
|
31.90
|
31.30
|
31.90
|
31.65
|
21.96
|
681,800
|
|
10/6/2023
|
+0.20 / +0.65%
|
30.90
|
31.35
|
30.20
|
31.20
|
30.79
|
21.48
|
626,800
|
|
10/5/2023
|
-0.60 / -1.90%
|
31.65
|
32.40
|
30.70
|
31.00
|
31.80
|
21.34
|
998,700
|
|
10/4/2023
|
+0.70 / +2.27%
|
29.50
|
32.00
|
29.50
|
31.60
|
30.87
|
21.76
|
792,900
|
|
10/3/2023
|
-1.75 / -5.36%
|
32.45
|
32.45
|
30.50
|
30.90
|
31.40
|
21.27
|
1,480,100
|
|
10/2/2023
|
+0.75 / +2.35%
|
31.95
|
33.50
|
31.85
|
32.65
|
32.76
|
22.48
|
1,187,100
|
|
9/29/2023
|
+0.05 / +0.16%
|
32.50
|
32.50
|
31.75
|
31.90
|
32.09
|
21.96
|
1,103,600
|
|
9/28/2023
|
-0.15 / -0.47%
|
32.00
|
32.70
|
31.50
|
31.85
|
32.11
|
21.93
|
954,000
|
|
9/27/2023
|
+0.80 / +2.56%
|
30.50
|
32.00
|
30.30
|
32.00
|
30.82
|
22.03
|
1,232,300
|
|
9/26/2023
|
-2.30 / -6.87%
|
32.00
|
32.95
|
31.20
|
31.20
|
31.67
|
21.48
|
2,565,600
|
|
9/25/2023
|
-2.50 / -6.94%
|
36.00
|
36.00
|
33.50
|
33.50
|
34.41
|
23.06
|
1,564,000
|
|
9/22/2023
|
+0.70 / +1.98%
|
34.50
|
37.50
|
34.45
|
36.00
|
35.71
|
24.79
|
2,942,300
|
|
9/21/2023
|
+0.25 / +0.71%
|
35.70
|
36.30
|
35.20
|
35.30
|
35.55
|
24.30
|
1,747,700
|
|
9/20/2023
|
+2.25 / +6.86%
|
33.15
|
35.05
|
33.00
|
35.05
|
34.67
|
24.13
|
1,177,200
|
|
9/19/2023
|
+0.50 / +1.55%
|
32.80
|
32.85
|
31.90
|
32.80
|
32.44
|
22.58
|
979,500
|
|
9/18/2023
|
+0.30 / +0.94%
|
32.00
|
32.90
|
31.70
|
32.30
|
32.33
|
22.24
|
1,291,900
|
|
9/15/2023
|
+0.35 / +1.11%
|
31.70
|
32.10
|
31.10
|
32.00
|
31.63
|
22.03
|
569,800
|
|
9/14/2023
|
-0.90 / -2.76%
|
32.60
|
32.80
|
31.50
|
31.65
|
31.90
|
21.79
|
1,084,000
|
|
9/13/2023
|
-0.35 / -1.06%
|
33.30
|
33.30
|
32.50
|
32.55
|
32.99
|
22.41
|
1,016,200
|
|
9/12/2023
|
+0.80 / +2.49%
|
32.25
|
32.90
|
31.55
|
32.90
|
32.40
|
22.65
|
764,300
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|