|
Closing price on 10/5/2020
|
|
| Open |
25.80 |
| High |
27.60 |
| Low |
25.80 |
| Volume |
716,030 |
| Split-adjusted Price |
13.30 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2020
|
+1.80 / +6.98%
|
25.80
|
27.60
|
25.80
|
27.60
|
27.20
|
13.30
|
716,030
|
|
|
10/2/2020
|
+0.10 / +0.39%
|
25.70
|
26.20
|
25.45
|
25.80
|
25.89
|
12.44
|
529,230
|
|
|
10/1/2020
|
+0.15 / +0.59%
|
25.55
|
26.00
|
25.55
|
25.70
|
25.74
|
12.39
|
209,260
|
|
|
9/30/2020
|
-0.05 / -0.20%
|
25.40
|
25.75
|
25.00
|
25.55
|
25.39
|
12.32
|
325,400
|
|
|
9/29/2020
|
-0.80 / -3.03%
|
26.40
|
26.50
|
25.60
|
25.60
|
25.98
|
12.34
|
379,570
|
|
|
9/28/2020
|
-0.05 / -0.19%
|
26.60
|
26.80
|
26.10
|
26.40
|
26.27
|
12.73
|
167,090
|
|
|
9/25/2020
|
+0.50 / +1.93%
|
25.95
|
26.80
|
25.95
|
26.45
|
26.36
|
12.75
|
598,950
|
|
|
9/24/2020
|
+0.60 / +2.37%
|
25.35
|
26.35
|
25.25
|
25.95
|
25.97
|
12.51
|
463,310
|
|
|
9/23/2020
|
+0.10 / +0.40%
|
25.25
|
25.75
|
25.25
|
25.35
|
25.47
|
12.22
|
253,190
|
|
|
9/22/2020
|
+0.35 / +1.41%
|
24.70
|
25.30
|
24.65
|
25.25
|
24.95
|
12.17
|
373,840
|
|
|
9/21/2020
|
-0.65 / -2.54%
|
25.60
|
26.00
|
24.90
|
24.90
|
25.25
|
12.00
|
469,130
|
|
|
9/18/2020
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.40
|
25.55
|
25.62
|
12.32
|
188,550
|
|
|
9/17/2020
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.00
|
25.70
|
25.57
|
12.39
|
492,960
|
|
|
9/16/2020
|
+0.10 / +0.39%
|
25.90
|
26.40
|
25.85
|
26.00
|
26.04
|
12.53
|
289,750
|
|
|
9/15/2020
|
+0.50 / +1.97%
|
25.40
|
26.45
|
25.40
|
25.90
|
26.06
|
12.48
|
694,900
|
|
|
9/14/2020
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.25
|
12.24
|
560,330
|
|
|
9/11/2020
|
+0.25 / +1.00%
|
25.25
|
25.85
|
25.05
|
25.30
|
25.51
|
12.19
|
464,680
|
|
|
9/10/2020
|
+0.45 / +1.83%
|
25.20
|
25.80
|
24.90
|
25.05
|
25.23
|
12.07
|
975,530
|
|
|
9/9/2020
|
+1.60 / +6.96%
|
22.95
|
24.60
|
22.80
|
24.60
|
24.01
|
11.86
|
923,020
|
|
|
9/8/2020
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.90
|
23.00
|
23.01
|
11.09
|
119,310
|
|
|
9/7/2020
|
0.00 / 0.00%
|
23.00
|
23.45
|
23.00
|
23.00
|
23.18
|
11.09
|
259,600
|
|
|
9/4/2020
|
-0.45 / -1.92%
|
22.60
|
23.20
|
22.60
|
23.00
|
22.96
|
11.09
|
369,590
|
|
|
9/3/2020
|
+0.05 / +0.21%
|
23.70
|
23.70
|
23.20
|
23.45
|
23.44
|
11.30
|
341,960
|
|
|
9/1/2020
|
+0.60 / +2.63%
|
22.80
|
23.40
|
22.65
|
23.40
|
23.12
|
11.28
|
204,970
|
|
|
8/31/2020
|
-0.60 / -2.56%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.98
|
10.99
|
461,740
|
|
|
8/28/2020
|
-0.35 / -1.47%
|
23.75
|
24.05
|
23.35
|
23.40
|
23.56
|
11.28
|
643,980
|
|
|
8/27/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
23.75
|
23.80
|
11.45
|
303,130
|
|
|
8/26/2020
|
0.00 / 0.00%
|
23.75
|
24.50
|
23.75
|
23.75
|
24.11
|
11.45
|
425,220
|
|
|
8/25/2020
|
+0.10 / +0.42%
|
23.65
|
24.30
|
23.20
|
23.75
|
23.57
|
11.45
|
558,350
|
|
|
8/24/2020
|
-0.75 / -3.07%
|
24.50
|
24.50
|
23.65
|
23.65
|
23.96
|
11.40
|
655,470
|
|
|