|
|
Closing price on 11/29/2022
|
|
| Open |
25.40 |
| High |
26.80 |
| Low |
24.85 |
| Volume |
1,704,400 |
| Split-adjusted Price |
18.04 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/29/2022
|
+0.70 / +2.75%
|
25.40
|
26.80
|
24.85
|
26.20
|
25.63
|
18.04
|
1,704,400
|
|
|
11/28/2022
|
+0.25 / +0.99%
|
26.50
|
26.80
|
24.60
|
25.50
|
25.68
|
17.56
|
2,155,200
|
|
|
11/25/2022
|
+1.65 / +6.99%
|
24.50
|
25.25
|
24.05
|
25.25
|
24.91
|
17.38
|
1,377,800
|
|
|
11/24/2022
|
+1.50 / +6.79%
|
22.35
|
23.60
|
22.35
|
23.60
|
23.38
|
16.25
|
2,029,000
|
|
|
11/23/2022
|
+1.40 / +6.76%
|
20.70
|
22.10
|
20.40
|
22.10
|
21.25
|
15.22
|
1,080,100
|
|
|
11/22/2022
|
-1.05 / -4.83%
|
22.70
|
23.00
|
20.65
|
20.70
|
21.72
|
14.25
|
3,138,500
|
|
|
11/21/2022
|
+1.40 / +6.88%
|
21.60
|
21.75
|
21.05
|
21.75
|
21.64
|
14.97
|
698,300
|
|
|
11/18/2022
|
+1.30 / +6.82%
|
20.35
|
20.35
|
19.80
|
20.35
|
20.31
|
14.01
|
2,767,700
|
|
|
11/17/2022
|
+1.20 / +6.72%
|
19.05
|
19.05
|
18.95
|
19.05
|
19.05
|
13.12
|
883,600
|
|
|
11/16/2022
|
+1.15 / +6.89%
|
16.80
|
17.85
|
16.55
|
17.85
|
17.32
|
12.29
|
974,800
|
|
|
11/15/2022
|
+0.75 / +4.70%
|
15.80
|
16.90
|
15.80
|
16.70
|
16.50
|
11.50
|
1,583,300
|
|
|
11/14/2022
|
-1.15 / -6.73%
|
16.50
|
16.70
|
15.95
|
15.95
|
16.15
|
10.98
|
2,534,200
|
|
|
11/11/2022
|
-1.25 / -6.81%
|
18.40
|
18.90
|
17.10
|
17.10
|
17.50
|
11.77
|
1,242,400
|
|
|
11/10/2022
|
-1.35 / -6.85%
|
19.50
|
19.60
|
18.35
|
18.35
|
18.64
|
12.63
|
1,037,400
|
|
|
11/9/2022
|
-1.25 / -5.97%
|
19.50
|
21.60
|
19.50
|
19.70
|
20.29
|
13.56
|
1,694,200
|
|
|
11/8/2022
|
-1.55 / -6.89%
|
20.95
|
20.95
|
20.95
|
20.95
|
20.95
|
14.42
|
371,900
|
|
|
11/7/2022
|
-1.65 / -6.83%
|
22.50
|
23.00
|
22.50
|
22.50
|
22.53
|
15.49
|
885,000
|
|
|
11/4/2022
|
-1.80 / -6.94%
|
25.75
|
25.75
|
24.15
|
24.15
|
24.44
|
16.63
|
757,900
|
|
|
11/3/2022
|
-1.65 / -5.98%
|
27.25
|
27.70
|
25.95
|
25.95
|
26.59
|
17.87
|
1,317,800
|
|
|
11/2/2022
|
-0.45 / -1.60%
|
28.55
|
28.90
|
27.60
|
27.60
|
28.15
|
19.00
|
737,900
|
|
|
11/1/2022
|
+1.05 / +3.89%
|
27.40
|
28.40
|
27.15
|
28.05
|
27.91
|
19.31
|
1,527,338
|
|
|
10/31/2022
|
-1.00 / -3.57%
|
28.20
|
28.30
|
26.45
|
27.00
|
27.37
|
18.59
|
1,734,000
|
|
|
10/28/2022
|
+0.25 / +0.90%
|
28.60
|
28.60
|
27.70
|
28.00
|
28.12
|
19.28
|
889,700
|
|
|
10/27/2022
|
+1.80 / +6.94%
|
26.00
|
27.75
|
25.20
|
27.75
|
26.68
|
19.11
|
854,300
|
|
|
10/26/2022
|
-1.95 / -6.99%
|
28.60
|
28.60
|
25.95
|
25.95
|
27.02
|
17.87
|
649,400
|
|
|
10/25/2022
|
-0.05 / -0.18%
|
27.95
|
29.45
|
26.45
|
27.90
|
27.69
|
19.21
|
900,900
|
|
|
10/24/2022
|
-2.10 / -6.99%
|
30.70
|
30.90
|
27.95
|
27.95
|
28.93
|
19.24
|
949,000
|
|
|
10/21/2022
|
-2.25 / -6.97%
|
32.30
|
32.30
|
30.05
|
30.05
|
30.83
|
20.69
|
1,262,300
|
|
|
10/20/2022
|
+0.30 / +0.94%
|
32.45
|
33.35
|
31.90
|
32.30
|
32.72
|
22.24
|
1,045,800
|
|
|
10/19/2022
|
-0.10 / -0.31%
|
32.75
|
33.80
|
31.85
|
32.00
|
32.58
|
22.03
|
1,372,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:05:01 AM
|
|
|
|
|