|
Closing price on 3/10/2023
|
|
| Open |
20.05 |
| High |
20.05 |
| Low |
19.55 |
| Volume |
291,400 |
| Split-adjusted Price |
13.46 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/10/2023
|
-0.55 / -2.74%
|
20.05
|
20.05
|
19.55
|
19.55
|
19.73
|
13.46
|
291,400
|
|
|
3/9/2023
|
+0.60 / +3.08%
|
19.60
|
20.10
|
19.60
|
20.10
|
19.87
|
13.84
|
507,100
|
|
|
3/8/2023
|
+0.25 / +1.30%
|
19.20
|
19.50
|
19.00
|
19.50
|
19.20
|
13.43
|
278,300
|
|
|
3/7/2023
|
+0.10 / +0.52%
|
19.60
|
19.60
|
19.10
|
19.25
|
19.28
|
13.25
|
275,400
|
|
|
3/6/2023
|
+0.05 / +0.26%
|
19.50
|
19.65
|
19.15
|
19.15
|
19.51
|
13.18
|
289,800
|
|
|
3/3/2023
|
-0.35 / -1.80%
|
19.45
|
19.75
|
19.10
|
19.10
|
19.32
|
13.15
|
295,600
|
|
|
3/2/2023
|
-0.25 / -1.27%
|
19.75
|
19.90
|
19.40
|
19.45
|
19.67
|
13.39
|
282,200
|
|
|
3/1/2023
|
+0.80 / +4.23%
|
18.80
|
19.70
|
18.60
|
19.70
|
19.08
|
13.56
|
359,600
|
|
|
2/28/2023
|
+0.50 / +2.72%
|
18.80
|
18.90
|
18.40
|
18.90
|
18.65
|
13.01
|
345,900
|
|
|
2/27/2023
|
-0.75 / -3.92%
|
19.00
|
19.15
|
18.40
|
18.40
|
18.73
|
12.67
|
490,100
|
|
|
2/24/2023
|
-0.45 / -2.30%
|
19.90
|
19.90
|
19.15
|
19.15
|
19.44
|
13.18
|
376,800
|
|
|
2/23/2023
|
-0.20 / -1.01%
|
19.80
|
19.80
|
19.00
|
19.60
|
19.31
|
13.49
|
542,200
|
|
|
2/22/2023
|
-1.20 / -5.71%
|
20.75
|
20.80
|
19.80
|
19.80
|
20.36
|
13.63
|
948,900
|
|
|
2/21/2023
|
-0.20 / -0.94%
|
21.30
|
21.50
|
20.90
|
21.00
|
21.19
|
14.46
|
849,100
|
|
|
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
|
|
|