Closing price on 2/20/2024
|
|
Open |
30.65 |
High |
31.40 |
Low |
30.65 |
Volume |
898,200 |
Split-adjusted Price |
31.35 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/20/2024
|
+0.40 / +1.29%
|
30.65
|
31.40
|
30.65
|
31.35
|
31.02
|
31.35
|
898,200
|
|
2/19/2024
|
-0.05 / -0.16%
|
31.00
|
31.95
|
30.80
|
30.95
|
31.18
|
30.95
|
613,400
|
|
2/16/2024
|
+0.20 / +0.65%
|
30.20
|
31.95
|
30.20
|
31.00
|
31.25
|
31.00
|
1,077,800
|
|
2/15/2024
|
+2.00 / +6.94%
|
28.90
|
30.80
|
28.80
|
30.80
|
30.34
|
30.80
|
1,171,700
|
|
2/7/2024
|
+0.05 / +0.17%
|
28.75
|
28.90
|
28.20
|
28.80
|
28.54
|
28.80
|
471,400
|
|
2/6/2024
|
-0.25 / -0.86%
|
29.30
|
29.30
|
28.75
|
28.75
|
28.91
|
28.75
|
398,000
|
|
2/5/2024
|
+0.40 / +1.40%
|
28.60
|
29.40
|
28.60
|
29.00
|
28.94
|
29.00
|
511,700
|
|
2/2/2024
|
-0.55 / -1.89%
|
29.55
|
29.55
|
28.60
|
28.60
|
28.84
|
28.60
|
471,000
|
|
2/1/2024
|
+0.15 / +0.52%
|
29.40
|
29.40
|
28.60
|
29.15
|
28.94
|
29.15
|
469,700
|
|
1/31/2024
|
+1.10 / +3.94%
|
28.20
|
29.50
|
28.20
|
29.00
|
28.97
|
29.00
|
1,900,800
|
|
1/30/2024
|
+1.05 / +3.91%
|
26.95
|
27.90
|
26.70
|
27.90
|
27.56
|
27.90
|
970,100
|
|
1/29/2024
|
+0.05 / +0.19%
|
26.80
|
27.25
|
26.80
|
26.85
|
27.00
|
26.85
|
339,800
|
|
1/26/2024
|
+0.30 / +1.13%
|
26.60
|
27.20
|
26.60
|
26.80
|
26.89
|
26.80
|
215,300
|
|
1/25/2024
|
-0.10 / -0.38%
|
26.65
|
26.90
|
26.45
|
26.50
|
26.58
|
26.50
|
146,900
|
|
1/24/2024
|
-0.40 / -1.48%
|
26.95
|
26.95
|
26.60
|
26.60
|
26.72
|
26.60
|
226,800
|
|
1/23/2024
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.85
|
27.00
|
26.98
|
27.00
|
209,600
|
|
1/22/2024
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.60
|
27.00
|
26.88
|
27.00
|
474,800
|
|
1/19/2024
|
-0.35 / -1.28%
|
27.35
|
27.55
|
27.00
|
27.00
|
27.19
|
27.00
|
357,800
|
|
1/18/2024
|
+0.05 / +0.18%
|
27.45
|
27.55
|
26.80
|
27.35
|
27.19
|
27.35
|
861,400
|
|
1/17/2024
|
+1.40 / +5.41%
|
25.90
|
27.30
|
25.85
|
27.30
|
26.59
|
27.30
|
1,272,300
|
|
1/16/2024
|
+0.80 / +3.19%
|
25.10
|
26.15
|
24.80
|
25.90
|
25.47
|
25.90
|
538,700
|
|
1/15/2024
|
-0.35 / -1.38%
|
25.45
|
25.75
|
25.05
|
25.10
|
25.35
|
25.10
|
219,500
|
|
1/12/2024
|
-0.30 / -1.17%
|
25.65
|
25.80
|
25.15
|
25.45
|
25.59
|
25.45
|
482,500
|
|
1/11/2024
|
-0.25 / -0.96%
|
26.00
|
26.10
|
25.65
|
25.75
|
25.83
|
25.75
|
278,900
|
|
1/10/2024
|
-0.25 / -0.95%
|
26.25
|
26.40
|
25.55
|
26.00
|
25.88
|
26.00
|
579,000
|
|
1/9/2024
|
+0.65 / +2.54%
|
25.75
|
26.75
|
25.75
|
26.25
|
26.40
|
26.25
|
1,107,400
|
|
1/8/2024
|
+0.10 / +0.39%
|
25.50
|
25.70
|
25.40
|
25.60
|
25.55
|
25.60
|
386,300
|
|
1/5/2024
|
-0.20 / -0.78%
|
25.65
|
25.70
|
25.15
|
25.50
|
25.46
|
25.50
|
595,200
|
|
1/4/2024
|
-0.25 / -0.96%
|
26.00
|
26.30
|
25.70
|
25.70
|
26.00
|
25.70
|
611,300
|
|
1/3/2024
|
+1.05 / +4.22%
|
24.90
|
26.00
|
24.85
|
25.95
|
25.61
|
25.95
|
853,700
|
|
|