|
Closing price on 11/14/2019
|
|
| Open |
20.20 |
| High |
20.20 |
| Low |
20.00 |
| Volume |
9,280 |
| Split-adjusted Price |
8.93 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/14/2019
|
-0.05 / -0.25%
|
20.20
|
20.20
|
20.00
|
20.15
|
20.04
|
8.93
|
9,280
|
|
|
11/13/2019
|
-0.05 / -0.25%
|
20.20
|
20.25
|
20.00
|
20.20
|
20.18
|
8.95
|
20,170
|
|
|
11/12/2019
|
-0.20 / -0.98%
|
20.35
|
20.45
|
20.25
|
20.25
|
20.28
|
8.97
|
7,050
|
|
|
11/11/2019
|
+0.05 / +0.25%
|
20.40
|
20.65
|
20.30
|
20.45
|
20.40
|
9.06
|
19,800
|
|
|
11/8/2019
|
-0.25 / -1.21%
|
20.70
|
20.70
|
20.30
|
20.40
|
20.34
|
9.04
|
11,850
|
|
|
11/7/2019
|
+0.05 / +0.24%
|
20.50
|
20.90
|
20.30
|
20.65
|
20.42
|
9.15
|
22,620
|
|
|
11/6/2019
|
-0.05 / -0.24%
|
20.65
|
20.85
|
20.40
|
20.60
|
20.54
|
9.13
|
9,250
|
|
|
11/5/2019
|
-0.15 / -0.72%
|
20.90
|
20.90
|
20.40
|
20.65
|
20.61
|
9.15
|
23,920
|
|
|
11/4/2019
|
-0.10 / -0.48%
|
20.90
|
21.45
|
20.80
|
20.80
|
20.90
|
9.21
|
43,770
|
|
|
11/1/2019
|
-0.10 / -0.48%
|
21.10
|
21.10
|
20.85
|
20.90
|
20.90
|
9.26
|
41,730
|
|
|
10/31/2019
|
-0.55 / -2.55%
|
22.00
|
22.00
|
21.00
|
21.00
|
21.39
|
9.30
|
70,750
|
|
|
10/30/2019
|
-0.05 / -0.23%
|
21.60
|
21.60
|
21.40
|
21.55
|
21.59
|
9.55
|
17,740
|
|
|
10/29/2019
|
+0.35 / +1.65%
|
21.25
|
21.95
|
21.25
|
21.60
|
21.45
|
9.57
|
13,800
|
|
|
10/28/2019
|
-0.45 / -2.07%
|
21.70
|
21.70
|
21.20
|
21.25
|
21.39
|
9.41
|
24,920
|
|
|
10/25/2019
|
-0.20 / -0.91%
|
21.80
|
21.80
|
21.60
|
21.70
|
21.70
|
9.61
|
11,060
|
|
|
10/24/2019
|
-0.25 / -1.13%
|
22.15
|
22.15
|
21.80
|
21.90
|
22.02
|
9.70
|
20,030
|
|
|
10/23/2019
|
+0.05 / +0.23%
|
22.10
|
22.20
|
21.70
|
22.15
|
21.97
|
9.81
|
36,910
|
|
|
10/22/2019
|
+0.50 / +2.31%
|
21.60
|
22.10
|
21.60
|
22.10
|
21.75
|
9.79
|
27,730
|
|
|
10/21/2019
|
+0.10 / +0.47%
|
21.70
|
21.70
|
21.50
|
21.60
|
21.58
|
9.57
|
25,630
|
|
|
10/18/2019
|
+1.05 / +5.13%
|
20.50
|
21.50
|
20.50
|
21.50
|
20.74
|
9.52
|
98,210
|
|
|
10/17/2019
|
+0.45 / +2.25%
|
20.00
|
20.50
|
20.00
|
20.45
|
20.17
|
9.06
|
22,310
|
|
|
10/16/2019
|
-0.20 / -0.99%
|
20.20
|
20.50
|
20.00
|
20.00
|
20.11
|
8.86
|
9,150
|
|
|
10/15/2019
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.15
|
20.20
|
20.19
|
8.95
|
8,160
|
|
|
10/14/2019
|
+0.20 / +1.00%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.32
|
8.95
|
12,010
|
|
|
10/11/2019
|
+0.05 / +0.25%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.00
|
8.86
|
6,600
|
|
|
10/10/2019
|
-0.05 / -0.25%
|
19.95
|
20.00
|
19.90
|
19.95
|
19.91
|
8.84
|
6,480
|
|
|
10/9/2019
|
+0.10 / +0.50%
|
20.00
|
20.00
|
19.90
|
20.00
|
19.91
|
8.86
|
9,240
|
|
|
10/8/2019
|
-0.35 / -1.73%
|
20.00
|
20.00
|
19.85
|
19.90
|
19.94
|
8.82
|
12,640
|
|
|
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
|
|
|