|
Closing price on 3/17/2020
|
|
| Open |
15.00 |
| High |
16.50 |
| Low |
15.00 |
| Volume |
77,900 |
| Split-adjusted Price |
7.31 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2020
|
+0.70 / +4.43%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.84
|
7.31
|
77,900
|
|
|
3/16/2020
|
0.00 / 0.00%
|
15.50
|
16.25
|
15.00
|
15.80
|
15.81
|
7.00
|
91,480
|
|
|
3/13/2020
|
+0.20 / +1.28%
|
14.60
|
15.80
|
14.55
|
15.80
|
14.77
|
7.00
|
109,750
|
|
|
3/12/2020
|
-1.15 / -6.87%
|
16.50
|
16.70
|
15.60
|
15.60
|
15.82
|
6.91
|
128,760
|
|
|
3/11/2020
|
-1.25 / -6.94%
|
18.00
|
18.45
|
16.75
|
16.75
|
17.08
|
7.42
|
70,240
|
|
|
3/10/2020
|
0.00 / 0.00%
|
17.00
|
18.30
|
17.00
|
18.00
|
17.52
|
7.97
|
29,390
|
|
|
3/9/2020
|
-1.35 / -6.98%
|
18.95
|
18.95
|
18.00
|
18.00
|
18.04
|
7.97
|
268,370
|
|
|
3/6/2020
|
+0.75 / +4.03%
|
18.60
|
19.40
|
18.60
|
19.35
|
18.74
|
8.57
|
134,040
|
|
|
3/5/2020
|
+0.05 / +0.27%
|
18.50
|
18.90
|
18.50
|
18.60
|
18.64
|
8.24
|
19,530
|
|
|
3/4/2020
|
-0.30 / -1.59%
|
18.55
|
18.90
|
18.40
|
18.55
|
18.49
|
8.22
|
5,680
|
|
|
3/3/2020
|
+0.45 / +2.45%
|
19.00
|
19.00
|
18.50
|
18.85
|
18.79
|
8.35
|
26,930
|
|
|
3/2/2020
|
+0.05 / +0.27%
|
18.40
|
19.30
|
18.30
|
18.40
|
18.45
|
8.15
|
38,640
|
|
|
2/28/2020
|
-1.05 / -5.41%
|
19.40
|
19.40
|
18.35
|
18.35
|
18.61
|
8.13
|
18,700
|
|
|
2/27/2020
|
+0.25 / +1.31%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.15
|
8.59
|
8,930
|
|
|
2/26/2020
|
-0.05 / -0.26%
|
19.20
|
19.50
|
19.00
|
19.15
|
19.27
|
8.48
|
37,470
|
|
|
2/25/2020
|
+0.30 / +1.59%
|
18.60
|
19.20
|
18.30
|
19.20
|
18.74
|
8.51
|
43,330
|
|
|
2/24/2020
|
-1.40 / -6.90%
|
20.10
|
20.15
|
18.90
|
18.90
|
19.15
|
8.37
|
95,460
|
|
|
2/21/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.24
|
8.99
|
37,210
|
|
|
2/20/2020
|
+0.55 / +2.76%
|
19.90
|
20.70
|
19.90
|
20.50
|
20.51
|
9.08
|
28,870
|
|
|
2/19/2020
|
-0.15 / -0.75%
|
19.70
|
20.00
|
19.55
|
19.95
|
19.74
|
8.84
|
15,650
|
|
|
2/18/2020
|
0.00 / 0.00%
|
20.10
|
20.25
|
19.20
|
20.10
|
19.53
|
8.90
|
116,770
|
|
|
2/17/2020
|
-1.50 / -6.94%
|
21.70
|
21.70
|
20.10
|
20.10
|
20.33
|
8.90
|
211,180
|
|
|
2/14/2020
|
-0.25 / -1.14%
|
21.90
|
22.80
|
21.25
|
21.60
|
21.91
|
9.57
|
67,470
|
|
|
2/13/2020
|
+1.40 / +6.85%
|
20.55
|
21.85
|
20.45
|
21.85
|
21.48
|
9.68
|
143,300
|
|
|
2/12/2020
|
+1.30 / +6.79%
|
19.15
|
20.45
|
19.15
|
20.45
|
19.87
|
9.06
|
118,820
|
|
|
2/11/2020
|
+0.60 / +3.23%
|
18.55
|
19.15
|
18.55
|
19.15
|
18.96
|
8.48
|
76,670
|
|
|
2/10/2020
|
+0.15 / +0.82%
|
18.30
|
18.90
|
18.20
|
18.55
|
18.46
|
8.22
|
81,330
|
|
|
2/7/2020
|
+0.40 / +2.22%
|
18.00
|
18.50
|
18.00
|
18.40
|
18.29
|
8.15
|
20,720
|
|
|
2/6/2020
|
+0.35 / +1.98%
|
18.15
|
18.25
|
17.75
|
18.00
|
18.09
|
7.97
|
84,920
|
|
|
2/5/2020
|
-0.15 / -0.84%
|
17.80
|
18.50
|
17.65
|
17.65
|
17.80
|
7.82
|
37,800
|
|
|