|
Closing price on 3/28/2024
|
|
Open |
38.00 |
High |
39.50 |
Low |
37.50 |
Volume |
1,763,700 |
Split-adjusted Price |
27.20 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/28/2024
|
+1.50 / +3.95%
|
38.00
|
39.50
|
37.50
|
39.50
|
38.26
|
27.20
|
1,763,700
|
|
3/27/2024
|
+1.00 / +2.70%
|
37.00
|
38.20
|
36.80
|
38.00
|
37.62
|
26.16
|
1,235,400
|
|
3/26/2024
|
+0.75 / +2.07%
|
36.25
|
37.35
|
36.20
|
37.00
|
36.77
|
25.47
|
796,200
|
|
3/25/2024
|
-1.75 / -4.61%
|
38.15
|
38.15
|
35.95
|
36.25
|
36.85
|
24.96
|
1,507,000
|
|
3/22/2024
|
-0.15 / -0.39%
|
38.60
|
38.65
|
37.60
|
38.00
|
38.00
|
26.16
|
1,185,500
|
|
3/21/2024
|
+0.55 / +1.46%
|
37.90
|
38.20
|
37.35
|
38.15
|
37.76
|
26.27
|
1,931,100
|
|
3/20/2024
|
+0.60 / +1.62%
|
36.55
|
37.75
|
36.20
|
37.60
|
37.11
|
25.89
|
1,072,900
|
|
3/19/2024
|
-1.00 / -2.63%
|
37.70
|
38.00
|
36.55
|
37.00
|
37.06
|
25.47
|
1,511,600
|
|
3/18/2024
|
-0.30 / -0.78%
|
38.50
|
39.05
|
35.65
|
38.00
|
37.12
|
26.16
|
2,856,900
|
|
3/15/2024
|
+1.95 / +5.36%
|
36.05
|
38.30
|
35.50
|
38.30
|
36.82
|
26.37
|
2,271,300
|
|
3/14/2024
|
+1.70 / +4.91%
|
35.00
|
37.05
|
35.00
|
36.35
|
36.15
|
25.03
|
2,134,500
|
|
3/13/2024
|
+2.25 / +6.94%
|
32.65
|
34.65
|
32.50
|
34.65
|
34.23
|
23.86
|
3,253,000
|
|
3/12/2024
|
+1.00 / +3.18%
|
31.40
|
32.50
|
30.60
|
32.40
|
31.80
|
22.31
|
1,436,100
|
|
3/11/2024
|
-0.20 / -0.63%
|
31.50
|
32.00
|
30.85
|
31.40
|
31.52
|
21.62
|
689,800
|
|
3/8/2024
|
-0.85 / -2.62%
|
32.90
|
33.00
|
31.45
|
31.60
|
31.92
|
21.76
|
1,300,100
|
|
3/7/2024
|
+0.45 / +1.41%
|
32.00
|
32.80
|
31.65
|
32.45
|
32.19
|
22.34
|
1,478,900
|
|
3/6/2024
|
-0.80 / -2.44%
|
32.70
|
32.70
|
31.70
|
32.00
|
32.07
|
22.03
|
620,300
|
|
3/5/2024
|
0.00 / 0.00%
|
32.70
|
33.00
|
32.30
|
32.80
|
32.58
|
22.58
|
755,100
|
|
3/4/2024
|
+0.85 / +2.66%
|
31.90
|
33.00
|
31.90
|
32.80
|
32.62
|
22.58
|
1,846,400
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|