Closing price on 10/5/2022
|
|
Open |
28.20 |
High |
29.85 |
Low |
28.20 |
Volume |
426,200 |
Split-adjusted Price |
20.55 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/9/2022
|
+0.85 / +1.95%
|
43.80
|
45.50
|
43.70
|
44.50
|
44.55
|
30.64
|
421,000
|
|
9/8/2022
|
+0.70 / +1.41%
|
50.10
|
50.80
|
49.50
|
50.20
|
50.03
|
30.05
|
634,300
|
|
9/7/2022
|
-2.50 / -4.81%
|
51.90
|
52.10
|
49.50
|
49.50
|
50.92
|
29.63
|
675,200
|
|
9/6/2022
|
-0.40 / -0.76%
|
52.40
|
52.50
|
51.90
|
52.00
|
52.22
|
31.13
|
359,500
|
|
9/5/2022
|
+0.10 / +0.19%
|
52.50
|
52.70
|
52.00
|
52.40
|
52.39
|
31.37
|
243,500
|
|
8/31/2022
|
+0.40 / +0.77%
|
51.90
|
52.50
|
51.20
|
52.30
|
51.89
|
31.31
|
218,500
|
|
8/30/2022
|
-0.10 / -0.19%
|
52.00
|
52.80
|
51.90
|
51.90
|
52.15
|
31.07
|
370,500
|
|
8/29/2022
|
-1.40 / -2.62%
|
52.60
|
52.60
|
50.70
|
52.00
|
51.71
|
31.13
|
718,000
|
|
8/26/2022
|
-1.00 / -1.84%
|
54.70
|
54.90
|
53.40
|
53.40
|
53.93
|
31.97
|
618,400
|
|
8/25/2022
|
+0.50 / +0.93%
|
53.90
|
54.90
|
53.90
|
54.40
|
54.27
|
32.57
|
545,600
|
|
8/24/2022
|
-0.20 / -0.37%
|
54.00
|
54.10
|
53.00
|
53.90
|
53.54
|
32.27
|
470,400
|
|
8/23/2022
|
+0.80 / +1.50%
|
52.50
|
54.10
|
52.40
|
54.10
|
53.10
|
32.39
|
398,700
|
|
|