Closing price on 10/7/2021
|
|
Open |
71.00 |
High |
71.80 |
Low |
70.60 |
Volume |
431,800 |
Split-adjusted Price |
60.48 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/7/2021
|
+0.30 / +0.43%
|
71.00
|
71.80
|
70.60
|
70.80
|
70.98
|
60.48
|
431,800
|
|
10/6/2021
|
+1.40 / +2.03%
|
69.20
|
70.90
|
68.10
|
70.50
|
69.63
|
60.22
|
505,500
|
|
10/5/2021
|
-0.50 / -0.72%
|
69.60
|
69.60
|
68.50
|
69.10
|
69.04
|
59.02
|
267,800
|
|
10/4/2021
|
+0.80 / +1.16%
|
68.90
|
70.00
|
68.80
|
69.60
|
69.54
|
59.45
|
427,000
|
|
10/1/2021
|
+2.40 / +3.61%
|
66.20
|
69.20
|
65.50
|
68.80
|
68.15
|
58.77
|
627,400
|
|
9/30/2021
|
-0.10 / -0.15%
|
66.20
|
66.90
|
66.00
|
66.40
|
66.49
|
56.72
|
204,200
|
|
9/29/2021
|
+0.90 / +1.37%
|
66.00
|
66.90
|
64.50
|
66.50
|
65.52
|
56.80
|
231,500
|
|
9/28/2021
|
+1.40 / +2.18%
|
64.00
|
65.60
|
63.00
|
65.60
|
64.36
|
56.03
|
414,400
|
|
9/27/2021
|
-3.30 / -4.89%
|
67.30
|
67.90
|
64.00
|
64.20
|
65.82
|
54.84
|
848,600
|
|
9/24/2021
|
-1.30 / -1.89%
|
68.50
|
69.00
|
67.00
|
67.50
|
68.17
|
57.66
|
508,300
|
|
9/23/2021
|
-1.80 / -2.55%
|
70.90
|
71.90
|
68.70
|
68.80
|
69.60
|
58.77
|
633,200
|
|
9/22/2021
|
+1.60 / +2.32%
|
69.00
|
72.00
|
68.30
|
70.60
|
70.08
|
60.30
|
488,000
|
|
9/21/2021
|
-0.60 / -0.86%
|
68.00
|
70.00
|
67.80
|
69.00
|
68.62
|
58.94
|
871,600
|
|
9/20/2021
|
-2.20 / -3.06%
|
71.80
|
72.50
|
69.00
|
69.60
|
70.51
|
59.45
|
942,400
|
|
9/17/2021
|
+1.50 / +2.13%
|
70.30
|
74.40
|
69.80
|
71.80
|
71.87
|
61.33
|
790,800
|
|
9/16/2021
|
-0.70 / -0.99%
|
71.70
|
71.70
|
69.90
|
70.30
|
70.49
|
60.05
|
475,300
|
|
9/15/2021
|
+1.50 / +2.16%
|
70.50
|
72.50
|
69.80
|
71.00
|
71.08
|
60.65
|
620,000
|
|
9/14/2021
|
+4.50 / +6.92%
|
65.00
|
69.50
|
64.50
|
69.50
|
68.81
|
59.37
|
1,659,000
|
|
9/13/2021
|
-0.20 / -0.31%
|
65.10
|
65.30
|
64.50
|
65.00
|
64.90
|
55.52
|
378,400
|
|
9/10/2021
|
+0.20 / +0.31%
|
65.00
|
66.50
|
64.40
|
65.20
|
65.36
|
55.69
|
331,400
|
|
9/9/2021
|
+1.30 / +2.04%
|
64.30
|
65.70
|
63.90
|
65.00
|
64.67
|
55.52
|
328,300
|
|
9/8/2021
|
+0.30 / +0.47%
|
64.30
|
64.50
|
63.40
|
63.70
|
63.84
|
54.41
|
527,500
|
|
9/7/2021
|
-2.50 / -3.79%
|
65.50
|
65.70
|
63.10
|
63.40
|
64.53
|
54.15
|
685,000
|
|
9/6/2021
|
-0.40 / -0.60%
|
66.90
|
67.00
|
65.80
|
65.90
|
66.29
|
56.29
|
811,200
|
|
9/1/2021
|
+1.70 / +2.63%
|
64.40
|
66.60
|
64.10
|
66.30
|
65.55
|
56.63
|
593,000
|
|
8/31/2021
|
+0.40 / +0.62%
|
66.50
|
67.00
|
64.20
|
64.60
|
65.61
|
55.18
|
689,200
|
|
8/30/2021
|
+4.20 / +7.00%
|
60.90
|
64.20
|
60.90
|
64.20
|
63.20
|
54.84
|
1,159,500
|
|
8/27/2021
|
+1.60 / +2.74%
|
58.50
|
60.00
|
58.10
|
60.00
|
59.45
|
51.25
|
495,600
|
|
8/26/2021
|
+1.90 / +3.36%
|
56.80
|
58.50
|
56.80
|
58.40
|
58.08
|
49.88
|
482,900
|
|
8/25/2021
|
+0.50 / +0.89%
|
55.10
|
57.00
|
55.00
|
56.50
|
55.74
|
48.26
|
306,200
|
|
|