|
Closing price on 2/20/2023
|
|
| Open |
20.35 |
| High |
21.20 |
| Low |
20.15 |
| Volume |
870,500 |
| Split-adjusted Price |
14.60 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/20/2023
|
+0.90 / +4.43%
|
20.35
|
21.20
|
20.15
|
21.20
|
20.73
|
14.60
|
870,500
|
|
|
2/17/2023
|
+0.05 / +0.25%
|
20.30
|
20.75
|
20.10
|
20.30
|
20.40
|
13.98
|
551,100
|
|
|
2/16/2023
|
+1.30 / +6.86%
|
19.40
|
20.25
|
19.10
|
20.25
|
19.93
|
13.94
|
762,200
|
|
|
2/15/2023
|
+0.60 / +3.27%
|
18.40
|
19.35
|
18.40
|
18.95
|
19.01
|
13.05
|
373,700
|
|
|
2/14/2023
|
+0.20 / +1.10%
|
18.40
|
18.60
|
18.15
|
18.35
|
18.36
|
12.63
|
209,300
|
|
|
2/13/2023
|
-1.35 / -6.92%
|
19.50
|
19.50
|
18.15
|
18.15
|
18.45
|
12.50
|
797,100
|
|
|
2/10/2023
|
-0.60 / -2.99%
|
20.10
|
20.10
|
19.45
|
19.50
|
19.69
|
13.43
|
247,700
|
|
|
2/9/2023
|
+0.75 / +3.88%
|
19.75
|
20.30
|
19.45
|
20.10
|
19.93
|
13.84
|
375,900
|
|
|
2/8/2023
|
-0.15 / -0.77%
|
19.55
|
19.75
|
18.80
|
19.35
|
19.29
|
13.32
|
446,500
|
|
|
2/7/2023
|
-0.85 / -4.18%
|
20.40
|
20.60
|
19.50
|
19.50
|
20.08
|
13.43
|
505,500
|
|
|
2/6/2023
|
-0.35 / -1.69%
|
20.70
|
20.75
|
20.15
|
20.35
|
20.41
|
14.01
|
439,100
|
|
|
2/3/2023
|
-0.05 / -0.24%
|
21.00
|
21.25
|
20.30
|
20.70
|
20.79
|
14.25
|
574,800
|
|
|
2/2/2023
|
-0.55 / -2.58%
|
21.50
|
21.70
|
20.70
|
20.75
|
21.00
|
14.29
|
676,800
|
|
|
2/1/2023
|
+0.45 / +2.16%
|
21.25
|
22.15
|
20.60
|
21.30
|
21.71
|
14.66
|
1,533,300
|
|
|
1/31/2023
|
+0.30 / +1.46%
|
20.80
|
21.00
|
20.35
|
20.85
|
20.69
|
14.35
|
648,600
|
|
|
1/30/2023
|
+0.55 / +2.75%
|
20.00
|
20.80
|
20.00
|
20.55
|
20.36
|
14.15
|
521,400
|
|
|
1/27/2023
|
-1.00 / -4.76%
|
21.50
|
21.55
|
20.00
|
20.00
|
20.62
|
13.77
|
791,500
|
|
|
1/19/2023
|
+0.65 / +3.19%
|
20.50
|
21.45
|
20.40
|
21.00
|
20.76
|
14.46
|
632,500
|
|
|
1/18/2023
|
+1.30 / +6.82%
|
19.00
|
20.35
|
19.00
|
20.35
|
19.88
|
14.01
|
930,800
|
|
|
1/17/2023
|
+0.35 / +1.87%
|
18.75
|
19.30
|
18.70
|
19.05
|
19.06
|
13.12
|
504,400
|
|
|
1/16/2023
|
-0.10 / -0.53%
|
18.80
|
19.10
|
18.65
|
18.70
|
18.79
|
12.87
|
274,400
|
|
|
1/13/2023
|
-0.05 / -0.27%
|
19.15
|
19.15
|
18.80
|
18.80
|
18.97
|
12.94
|
458,800
|
|
|
1/12/2023
|
-0.15 / -0.79%
|
19.25
|
19.25
|
18.80
|
18.85
|
18.90
|
12.98
|
297,400
|
|
|
1/11/2023
|
+0.15 / +0.80%
|
19.30
|
19.30
|
18.60
|
19.00
|
18.96
|
13.08
|
483,400
|
|
|
1/10/2023
|
-0.40 / -2.08%
|
19.00
|
19.20
|
18.35
|
18.85
|
18.72
|
12.98
|
708,600
|
|
|
1/9/2023
|
-0.75 / -3.75%
|
20.10
|
20.40
|
19.20
|
19.25
|
19.84
|
13.25
|
559,300
|
|
|
1/6/2023
|
+0.50 / +2.56%
|
19.70
|
20.75
|
19.50
|
20.00
|
20.22
|
13.77
|
961,100
|
|
|
1/5/2023
|
-0.10 / -0.51%
|
19.60
|
19.85
|
19.50
|
19.50
|
19.65
|
13.43
|
484,200
|
|
|
1/4/2023
|
+0.15 / +0.77%
|
20.00
|
20.15
|
19.50
|
19.60
|
19.77
|
13.49
|
615,700
|
|
|
1/3/2023
|
+1.10 / +5.99%
|
18.80
|
19.45
|
18.50
|
19.45
|
19.13
|
13.39
|
603,400
|
|
|