|
Closing price on 12/6/2019
|
|
| Open |
18.20 |
| High |
18.60 |
| Low |
18.20 |
| Volume |
4,830 |
| Split-adjusted Price |
8.15 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2019
|
0.00 / 0.00%
|
18.20
|
18.60
|
18.20
|
18.40
|
18.43
|
8.15
|
4,830
|
|
|
12/5/2019
|
-0.10 / -0.54%
|
18.50
|
18.60
|
18.40
|
18.40
|
18.52
|
8.15
|
28,890
|
|
|
12/4/2019
|
-0.20 / -1.07%
|
18.80
|
18.80
|
18.40
|
18.50
|
18.55
|
8.20
|
12,130
|
|
|
12/3/2019
|
+0.35 / +1.91%
|
18.70
|
18.85
|
18.70
|
18.70
|
18.84
|
8.28
|
7,220
|
|
|
12/2/2019
|
-0.15 / -0.81%
|
18.50
|
18.85
|
18.20
|
18.35
|
18.65
|
8.13
|
26,750
|
|
|
11/29/2019
|
0.00 / 0.00%
|
18.50
|
18.70
|
18.30
|
18.50
|
18.50
|
8.20
|
1,970
|
|
|
11/28/2019
|
0.00 / 0.00%
|
18.65
|
18.65
|
18.25
|
18.50
|
18.42
|
8.20
|
14,220
|
|
|
11/27/2019
|
-0.30 / -1.60%
|
18.60
|
18.70
|
18.50
|
18.50
|
18.57
|
8.20
|
24,070
|
|
|
11/26/2019
|
-0.40 / -2.08%
|
19.20
|
19.30
|
18.50
|
18.80
|
18.86
|
8.33
|
21,470
|
|
|
11/25/2019
|
0.00 / 0.00%
|
19.05
|
19.30
|
19.00
|
19.20
|
19.04
|
8.51
|
5,200
|
|
|
11/22/2019
|
+0.15 / +0.79%
|
19.10
|
19.50
|
19.05
|
19.20
|
19.28
|
8.51
|
8,090
|
|
|
11/21/2019
|
-0.25 / -1.30%
|
19.30
|
19.30
|
19.00
|
19.05
|
19.03
|
8.44
|
10,720
|
|
|
11/20/2019
|
0.00 / 0.00%
|
19.50
|
19.50
|
19.00
|
19.30
|
19.03
|
8.55
|
14,500
|
|
|
11/19/2019
|
+0.30 / +1.58%
|
19.15
|
19.60
|
19.00
|
19.30
|
19.28
|
8.55
|
14,990
|
|
|
11/18/2019
|
-0.85 / -4.28%
|
19.80
|
20.00
|
18.65
|
19.00
|
19.33
|
8.42
|
34,550
|
|
|
11/15/2019
|
-0.30 / -1.49%
|
20.15
|
20.15
|
19.80
|
19.85
|
19.91
|
8.79
|
12,760
|
|
|
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
|
|
|