|
Closing price on 10/7/2019
|
|
| Open |
20.05 |
| High |
20.40 |
| Low |
20.00 |
| Volume |
8,940 |
| Split-adjusted Price |
8.97 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/7/2019
|
+0.20 / +1.00%
|
20.05
|
20.40
|
20.00
|
20.25
|
20.13
|
8.97
|
8,940
|
|
|
10/4/2019
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.75
|
20.05
|
19.88
|
8.88
|
15,290
|
|
|
10/3/2019
|
-0.15 / -0.74%
|
20.00
|
20.25
|
19.60
|
20.05
|
19.73
|
8.88
|
40,860
|
|
|
10/2/2019
|
0.00 / 0.00%
|
20.20
|
20.40
|
20.10
|
20.20
|
20.17
|
8.95
|
334,344
|
|
|
10/1/2019
|
-0.30 / -1.46%
|
20.40
|
20.50
|
20.05
|
20.20
|
20.06
|
8.95
|
3,290
|
|
|
9/30/2019
|
-0.30 / -1.44%
|
20.80
|
21.00
|
20.45
|
20.50
|
20.64
|
9.08
|
20,400
|
|
|
9/27/2019
|
-0.20 / -0.95%
|
21.00
|
21.00
|
20.60
|
20.80
|
20.79
|
9.21
|
14,000
|
|
|
9/26/2019
|
+1.30 / +6.60%
|
20.00
|
21.00
|
19.80
|
21.00
|
20.17
|
9.30
|
34,900
|
|
|
9/25/2019
|
+0.40 / +2.07%
|
19.30
|
20.20
|
19.30
|
19.70
|
19.87
|
8.73
|
14,290
|
|
|
9/24/2019
|
-0.75 / -3.74%
|
20.05
|
20.05
|
19.30
|
19.30
|
19.54
|
8.55
|
150,290
|
|
|
9/23/2019
|
-0.45 / -2.20%
|
20.50
|
20.50
|
20.05
|
20.05
|
20.21
|
8.88
|
41,110
|
|
|
9/20/2019
|
-0.30 / -1.44%
|
20.80
|
20.85
|
20.50
|
20.50
|
20.63
|
9.08
|
6,060
|
|
|
9/19/2019
|
-0.10 / -0.48%
|
20.70
|
20.85
|
20.30
|
20.80
|
20.55
|
9.21
|
24,180
|
|
|
9/18/2019
|
-0.15 / -0.71%
|
21.35
|
21.50
|
20.25
|
20.90
|
20.58
|
9.26
|
68,330
|
|
|
9/17/2019
|
-0.15 / -0.71%
|
21.20
|
21.20
|
20.90
|
21.05
|
21.04
|
9.33
|
19,300
|
|
|
9/16/2019
|
-0.15 / -0.70%
|
21.35
|
21.35
|
20.80
|
21.20
|
21.04
|
9.39
|
65,740
|
|
|
9/13/2019
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.10
|
21.35
|
21.18
|
9.46
|
12,840
|
|
|
9/12/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.15
|
21.40
|
21.29
|
9.48
|
24,750
|
|
|
9/11/2019
|
+0.55 / +2.64%
|
20.90
|
21.40
|
20.90
|
21.40
|
20.95
|
9.48
|
5,920
|
|
|
9/10/2019
|
-0.45 / -2.11%
|
21.30
|
21.40
|
20.85
|
20.85
|
21.19
|
9.24
|
27,330
|
|
|
9/9/2019
|
0.00 / 0.00%
|
21.50
|
22.00
|
20.90
|
21.30
|
21.51
|
9.44
|
39,330
|
|
|
9/6/2019
|
-0.45 / -2.07%
|
21.75
|
21.75
|
21.30
|
21.30
|
21.42
|
9.44
|
23,900
|
|
|
9/5/2019
|
+0.25 / +1.16%
|
21.50
|
21.75
|
21.50
|
21.75
|
21.55
|
9.64
|
8,490
|
|
|
9/4/2019
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.58
|
9.52
|
16,910
|
|
|
9/3/2019
|
+0.60 / +2.80%
|
21.40
|
22.25
|
21.40
|
22.00
|
22.06
|
9.75
|
11,970
|
|
|
8/30/2019
|
-0.40 / -1.83%
|
21.65
|
21.90
|
21.30
|
21.40
|
21.49
|
9.48
|
102,580
|
|
|
8/29/2019
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
21.80
|
21.84
|
9.66
|
24,500
|
|
|
8/28/2019
|
-0.40 / -1.80%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.96
|
9.66
|
19,260
|
|
|
8/27/2019
|
+0.40 / +1.83%
|
21.80
|
22.45
|
21.80
|
22.20
|
22.16
|
9.83
|
21,930
|
|
|
8/26/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.96
|
9.66
|
36,470
|
|
|