|
Closing price on 12/22/2023
|
|
| Open |
24.90 |
| High |
25.20 |
| Low |
24.80 |
| Volume |
190,800 |
| Split-adjusted Price |
17.07 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/22/2023
|
-0.10 / -0.40%
|
24.90
|
25.20
|
24.80
|
24.80
|
24.94
|
17.07
|
190,800
|
|
|
12/21/2023
|
-0.25 / -0.99%
|
25.00
|
25.05
|
24.75
|
24.90
|
24.91
|
17.14
|
175,400
|
|
|
12/20/2023
|
+0.15 / +0.60%
|
25.00
|
25.30
|
24.90
|
25.15
|
25.04
|
17.32
|
201,100
|
|
|
12/19/2023
|
+0.35 / +1.42%
|
24.65
|
25.00
|
24.50
|
25.00
|
24.76
|
17.21
|
260,600
|
|
|
12/18/2023
|
-0.30 / -1.20%
|
24.95
|
25.00
|
24.65
|
24.65
|
24.79
|
16.97
|
230,700
|
|
|
12/15/2023
|
-0.05 / -0.20%
|
25.10
|
25.30
|
24.90
|
24.95
|
25.07
|
17.18
|
235,500
|
|
|
12/14/2023
|
-0.50 / -1.96%
|
25.60
|
25.95
|
25.00
|
25.00
|
25.55
|
17.21
|
387,800
|
|
|
12/13/2023
|
-0.80 / -3.04%
|
26.70
|
26.70
|
25.50
|
25.50
|
25.98
|
17.56
|
426,000
|
|
|
12/12/2023
|
+0.30 / +1.15%
|
26.00
|
26.95
|
25.85
|
26.30
|
26.46
|
18.11
|
503,700
|
|
|
12/11/2023
|
-0.60 / -2.26%
|
26.60
|
26.60
|
25.85
|
26.00
|
26.09
|
17.90
|
675,400
|
|
|
12/8/2023
|
-0.10 / -0.37%
|
26.70
|
27.20
|
26.45
|
26.60
|
26.74
|
18.31
|
435,500
|
|
|
12/7/2023
|
-0.35 / -1.29%
|
26.90
|
27.40
|
26.35
|
26.70
|
26.83
|
18.38
|
807,200
|
|
|
12/6/2023
|
+0.55 / +2.08%
|
26.50
|
27.15
|
26.50
|
27.05
|
26.95
|
18.62
|
677,700
|
|
|
12/5/2023
|
+0.60 / +2.32%
|
25.60
|
26.80
|
25.60
|
26.50
|
26.46
|
18.24
|
804,200
|
|
|
12/4/2023
|
+0.75 / +2.98%
|
25.25
|
26.15
|
25.20
|
25.90
|
25.75
|
17.83
|
629,600
|
|
|
12/1/2023
|
+0.55 / +2.24%
|
25.00
|
25.20
|
24.60
|
25.15
|
24.87
|
17.32
|
187,100
|
|
|
11/30/2023
|
-0.65 / -2.57%
|
25.30
|
25.60
|
24.60
|
24.60
|
25.24
|
16.94
|
412,400
|
|
|
11/29/2023
|
+0.50 / +2.02%
|
25.00
|
25.30
|
24.75
|
25.25
|
25.02
|
17.38
|
397,100
|
|
|
11/28/2023
|
0.00 / 0.00%
|
24.85
|
24.85
|
24.00
|
24.75
|
24.43
|
17.04
|
472,200
|
|
|
11/27/2023
|
-0.45 / -1.79%
|
25.20
|
25.80
|
24.65
|
24.75
|
24.89
|
17.04
|
234,400
|
|
|
11/24/2023
|
0.00 / 0.00%
|
25.20
|
25.35
|
24.00
|
25.20
|
24.69
|
17.35
|
761,000
|
|
|
11/23/2023
|
-0.60 / -2.33%
|
26.05
|
26.85
|
25.20
|
25.20
|
26.16
|
17.35
|
1,139,400
|
|
|
11/22/2023
|
+0.30 / +1.18%
|
25.90
|
26.15
|
25.50
|
25.80
|
25.83
|
17.76
|
415,100
|
|
|
11/21/2023
|
+0.30 / +1.19%
|
25.50
|
25.50
|
25.10
|
25.50
|
25.30
|
17.56
|
361,000
|
|
|
11/20/2023
|
+0.05 / +0.20%
|
24.10
|
25.30
|
24.10
|
25.20
|
24.88
|
17.35
|
581,600
|
|
|
11/17/2023
|
-0.80 / -3.08%
|
25.95
|
26.40
|
25.05
|
25.15
|
25.54
|
17.32
|
1,102,600
|
|
|
11/16/2023
|
+0.15 / +0.58%
|
25.55
|
26.60
|
25.55
|
25.95
|
26.11
|
17.87
|
490,800
|
|
|
11/15/2023
|
+0.30 / +1.18%
|
26.20
|
26.20
|
25.60
|
25.80
|
25.90
|
17.76
|
809,300
|
|
|
11/14/2023
|
+0.65 / +2.62%
|
25.20
|
25.70
|
25.00
|
25.50
|
25.37
|
17.56
|
1,005,200
|
|
|
11/13/2023
|
-0.15 / -0.60%
|
24.85
|
25.50
|
24.60
|
24.85
|
24.93
|
17.11
|
583,600
|
|
|