|
|
Closing price on 2/3/2020
|
|
| Open |
17.80 |
| High |
18.50 |
| Low |
17.60 |
| Volume |
69,240 |
| Split-adjusted Price |
11.55 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/3/2020
|
-0.95 / -5.03%
|
17.80
|
18.50
|
17.60
|
17.95
|
17.82
|
11.55
|
69,240
|
|
|
1/31/2020
|
+0.20 / +1.07%
|
19.90
|
19.90
|
18.80
|
18.90
|
19.30
|
12.16
|
96,480
|
|
|
1/30/2020
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.60
|
18.70
|
18.68
|
12.03
|
62,460
|
|
|
1/22/2020
|
+1.10 / +6.71%
|
16.75
|
17.50
|
16.70
|
17.50
|
17.32
|
11.26
|
31,230
|
|
|
1/21/2020
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.20
|
16.40
|
16.32
|
10.55
|
27,200
|
|
|
1/20/2020
|
-0.10 / -0.61%
|
16.50
|
16.50
|
16.30
|
16.30
|
16.39
|
10.49
|
18,670
|
|
|
1/17/2020
|
+0.10 / +0.61%
|
16.50
|
16.50
|
16.35
|
16.40
|
16.41
|
10.55
|
4,510
|
|
|
1/16/2020
|
-0.20 / -1.21%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.41
|
10.49
|
7,800
|
|
|
1/15/2020
|
-0.25 / -1.49%
|
16.75
|
16.80
|
16.50
|
16.50
|
16.52
|
10.62
|
15,980
|
|
|
1/14/2020
|
+0.15 / +0.90%
|
16.50
|
16.75
|
16.50
|
16.75
|
16.64
|
10.78
|
6,370
|
|
|
1/13/2020
|
0.00 / 0.00%
|
16.60
|
16.80
|
16.50
|
16.60
|
16.60
|
10.68
|
15,540
|
|
|
1/10/2020
|
-0.10 / -0.60%
|
16.70
|
16.90
|
16.60
|
16.60
|
16.68
|
10.68
|
17,570
|
|
|
1/9/2020
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.65
|
16.70
|
16.75
|
10.75
|
42,500
|
|
|
1/8/2020
|
-0.50 / -2.91%
|
17.00
|
17.00
|
16.70
|
16.70
|
16.83
|
10.75
|
11,530
|
|
|
1/7/2020
|
-0.15 / -0.86%
|
17.05
|
17.20
|
17.00
|
17.20
|
17.01
|
11.07
|
12,520
|
|
|
1/6/2020
|
-0.25 / -1.42%
|
17.50
|
17.50
|
17.05
|
17.35
|
17.21
|
11.16
|
7,380
|
|
|
1/3/2020
|
+0.55 / +3.23%
|
17.20
|
18.00
|
17.20
|
17.60
|
17.72
|
11.32
|
19,750
|
|
|
1/2/2020
|
+0.25 / +1.49%
|
16.90
|
17.60
|
16.85
|
17.05
|
17.10
|
10.97
|
14,680
|
|
|
12/31/2019
|
-0.20 / -1.18%
|
16.80
|
17.00
|
16.70
|
16.80
|
16.80
|
10.81
|
5,180
|
|
|
12/30/2019
|
+0.25 / +1.49%
|
16.90
|
17.00
|
16.75
|
17.00
|
16.87
|
10.94
|
12,920
|
|
|
12/27/2019
|
-0.40 / -2.33%
|
16.80
|
16.90
|
16.70
|
16.75
|
16.78
|
10.78
|
14,720
|
|
|
12/26/2019
|
+0.25 / +1.48%
|
16.90
|
17.40
|
16.90
|
17.15
|
17.09
|
11.04
|
7,170
|
|
|
12/25/2019
|
-0.30 / -1.74%
|
17.10
|
17.10
|
16.80
|
16.90
|
16.98
|
10.87
|
3,770
|
|
|
12/24/2019
|
-0.20 / -1.15%
|
17.40
|
17.40
|
16.50
|
17.20
|
16.69
|
11.07
|
52,680
|
|
|
12/23/2019
|
-0.20 / -1.14%
|
17.30
|
17.60
|
17.30
|
17.40
|
17.48
|
11.20
|
27,910
|
|
|
12/20/2019
|
+0.15 / +0.86%
|
17.50
|
17.60
|
17.30
|
17.60
|
17.46
|
11.32
|
13,290
|
|
|
12/19/2019
|
+0.05 / +0.29%
|
17.50
|
17.60
|
17.45
|
17.45
|
17.51
|
11.23
|
9,480
|
|
|
12/18/2019
|
-0.30 / -1.69%
|
17.75
|
17.75
|
17.40
|
17.40
|
17.55
|
11.20
|
14,130
|
|
|
12/17/2019
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.60
|
17.70
|
17.70
|
11.39
|
32,310
|
|
|
12/16/2019
|
-0.90 / -4.84%
|
18.60
|
18.80
|
17.40
|
17.70
|
17.99
|
11.39
|
66,480
|
|
|
|
|
|