|
Closing price on 12/7/2023
|
|
| Open |
26.90 |
| High |
27.40 |
| Low |
26.35 |
| Volume |
807,200 |
| Split-adjusted Price |
18.38 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/10/2023
|
-0.05 / -0.20%
|
24.80
|
25.60
|
24.80
|
25.00
|
25.20
|
17.21
|
721,300
|
|
|
11/9/2023
|
+0.20 / +0.80%
|
24.95
|
25.70
|
24.75
|
25.05
|
25.22
|
17.25
|
736,800
|
|
|
11/8/2023
|
+1.60 / +6.88%
|
23.25
|
24.85
|
23.20
|
24.85
|
24.05
|
17.11
|
773,100
|
|
|
11/7/2023
|
+0.20 / +0.87%
|
22.95
|
24.25
|
22.75
|
23.25
|
23.47
|
16.01
|
547,600
|
|
|
11/6/2023
|
-0.05 / -0.22%
|
23.40
|
23.40
|
22.85
|
23.05
|
23.04
|
15.87
|
458,700
|
|
|
11/3/2023
|
-0.25 / -1.07%
|
23.60
|
23.60
|
22.80
|
23.10
|
23.19
|
15.90
|
792,300
|
|
|
11/2/2023
|
+1.50 / +6.86%
|
22.50
|
23.35
|
22.20
|
23.35
|
23.03
|
16.08
|
771,800
|
|
|
11/1/2023
|
-0.40 / -1.80%
|
21.00
|
22.00
|
20.70
|
21.85
|
21.04
|
15.04
|
1,188,500
|
|
|
10/31/2023
|
-1.65 / -6.90%
|
22.95
|
23.30
|
22.25
|
22.25
|
22.55
|
15.32
|
1,132,200
|
|
|
10/30/2023
|
-0.80 / -3.24%
|
24.70
|
25.00
|
23.90
|
23.90
|
24.17
|
16.45
|
266,800
|
|
|
10/27/2023
|
-1.10 / -4.26%
|
25.30
|
25.90
|
24.00
|
24.70
|
24.55
|
17.01
|
1,286,600
|
|
|