|
|
Closing price on 12/14/2022
|
|
| Open |
28.00 |
| High |
28.90 |
| Low |
27.65 |
| Volume |
1,480,700 |
| Split-adjusted Price |
19.42 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/14/2022
|
+0.85 / +3.11%
|
28.00
|
28.90
|
27.65
|
28.20
|
28.26
|
19.42
|
1,480,700
|
|
|
12/13/2022
|
+0.95 / +3.60%
|
26.50
|
27.50
|
25.90
|
27.35
|
26.81
|
18.83
|
1,330,300
|
|
|
12/12/2022
|
0.00 / 0.00%
|
26.70
|
27.70
|
26.30
|
26.40
|
27.01
|
18.18
|
1,128,766
|
|
|
12/9/2022
|
+1.70 / +6.88%
|
25.20
|
26.40
|
24.70
|
26.40
|
25.97
|
18.18
|
1,887,100
|
|
|
12/8/2022
|
-0.90 / -3.52%
|
25.90
|
27.25
|
24.50
|
24.70
|
25.85
|
17.01
|
3,076,200
|
|
|
12/7/2022
|
-1.90 / -6.91%
|
27.60
|
28.50
|
25.60
|
25.60
|
26.50
|
17.63
|
1,432,200
|
|
|
12/6/2022
|
+0.70 / +2.61%
|
26.10
|
28.65
|
26.10
|
27.50
|
27.85
|
18.93
|
2,543,500
|
|
|
12/5/2022
|
-1.70 / -5.96%
|
29.00
|
29.40
|
26.80
|
26.80
|
27.81
|
18.45
|
2,366,300
|
|
|
12/2/2022
|
+0.80 / +2.89%
|
27.40
|
28.80
|
26.70
|
28.50
|
27.64
|
19.62
|
1,549,300
|
|
|
12/1/2022
|
+1.80 / +6.95%
|
26.50
|
27.70
|
26.50
|
27.70
|
27.47
|
19.07
|
2,283,300
|
|
|
11/30/2022
|
-0.30 / -1.15%
|
26.50
|
26.50
|
25.35
|
25.90
|
25.98
|
17.83
|
1,716,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|