|
|
Closing price on 3/1/2024
|
|
| Open |
31.70 |
| High |
32.00 |
| Low |
31.30 |
| Volume |
686,500 |
| Split-adjusted Price |
22.00 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/1/2024
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.30
|
31.95
|
31.64
|
22.00
|
686,500
|
|
|
2/29/2024
|
-0.15 / -0.47%
|
32.35
|
32.35
|
31.20
|
31.95
|
31.57
|
22.00
|
965,500
|
|
|
2/28/2024
|
-0.30 / -0.93%
|
32.40
|
32.40
|
31.55
|
32.10
|
31.99
|
22.10
|
793,900
|
|
|
2/27/2024
|
+0.40 / +1.25%
|
32.20
|
32.55
|
31.55
|
32.40
|
31.94
|
22.31
|
1,244,600
|
|
|
2/26/2024
|
+0.60 / +1.91%
|
31.40
|
32.00
|
31.10
|
32.00
|
31.61
|
22.03
|
1,012,400
|
|
|
2/23/2024
|
-1.10 / -3.38%
|
32.50
|
32.75
|
31.10
|
31.40
|
31.99
|
21.62
|
1,073,600
|
|
|
2/22/2024
|
+1.05 / +3.34%
|
31.50
|
32.50
|
31.10
|
32.50
|
31.81
|
22.38
|
1,253,000
|
|
|
2/21/2024
|
+0.10 / +0.32%
|
31.70
|
31.75
|
30.90
|
31.45
|
31.25
|
21.65
|
831,300
|
|
|
2/20/2024
|
+0.40 / +1.29%
|
30.65
|
31.40
|
30.65
|
31.35
|
31.02
|
21.58
|
898,200
|
|
|
2/19/2024
|
-0.05 / -0.16%
|
31.00
|
31.95
|
30.80
|
30.95
|
31.18
|
21.31
|
613,400
|
|
|
2/16/2024
|
+0.20 / +0.65%
|
30.20
|
31.95
|
30.20
|
31.00
|
31.25
|
21.34
|
1,077,800
|
|
|
2/15/2024
|
+2.00 / +6.94%
|
28.90
|
30.80
|
28.80
|
30.80
|
30.34
|
21.21
|
1,171,700
|
|
|
2/7/2024
|
+0.05 / +0.17%
|
28.75
|
28.90
|
28.20
|
28.80
|
28.54
|
19.83
|
471,400
|
|
|
2/6/2024
|
-0.25 / -0.86%
|
29.30
|
29.30
|
28.75
|
28.75
|
28.91
|
19.79
|
398,000
|
|
|
2/5/2024
|
+0.40 / +1.40%
|
28.60
|
29.40
|
28.60
|
29.00
|
28.94
|
19.97
|
511,700
|
|
|
2/2/2024
|
-0.55 / -1.89%
|
29.55
|
29.55
|
28.60
|
28.60
|
28.84
|
19.69
|
471,000
|
|
|
2/1/2024
|
+0.15 / +0.52%
|
29.40
|
29.40
|
28.60
|
29.15
|
28.94
|
20.07
|
469,700
|
|
|
1/31/2024
|
+1.10 / +3.94%
|
28.20
|
29.50
|
28.20
|
29.00
|
28.97
|
19.97
|
1,900,800
|
|
|
1/30/2024
|
+1.05 / +3.91%
|
26.95
|
27.90
|
26.70
|
27.90
|
27.56
|
19.21
|
970,100
|
|
|
1/29/2024
|
+0.05 / +0.19%
|
26.80
|
27.25
|
26.80
|
26.85
|
27.00
|
18.49
|
339,800
|
|
|
1/26/2024
|
+0.30 / +1.13%
|
26.60
|
27.20
|
26.60
|
26.80
|
26.89
|
18.45
|
215,300
|
|
|
1/25/2024
|
-0.10 / -0.38%
|
26.65
|
26.90
|
26.45
|
26.50
|
26.58
|
18.24
|
146,900
|
|
|
1/24/2024
|
-0.40 / -1.48%
|
26.95
|
26.95
|
26.60
|
26.60
|
26.72
|
18.31
|
226,800
|
|
|
1/23/2024
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.85
|
27.00
|
26.98
|
18.59
|
209,600
|
|
|
1/22/2024
|
0.00 / 0.00%
|
27.00
|
27.10
|
26.60
|
27.00
|
26.88
|
18.59
|
474,800
|
|
|
1/19/2024
|
-0.35 / -1.28%
|
27.35
|
27.55
|
27.00
|
27.00
|
27.19
|
18.59
|
357,800
|
|
|
1/18/2024
|
+0.05 / +0.18%
|
27.45
|
27.55
|
26.80
|
27.35
|
27.19
|
18.83
|
861,400
|
|
|
1/17/2024
|
+1.40 / +5.41%
|
25.90
|
27.30
|
25.85
|
27.30
|
26.59
|
18.80
|
1,272,300
|
|
|
1/16/2024
|
+0.80 / +3.19%
|
25.10
|
26.15
|
24.80
|
25.90
|
25.47
|
17.83
|
538,700
|
|
|
1/15/2024
|
-0.35 / -1.38%
|
25.45
|
25.75
|
25.05
|
25.10
|
25.35
|
17.28
|
219,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|