|
Closing price on 3/30/2020
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
15.30 |
| Volume |
64,000 |
| Split-adjusted Price |
9.91 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2020
|
-1.00 / -6.10%
|
16.40
|
16.40
|
15.30
|
15.40
|
15.50
|
9.91
|
64,000
|
|
|
3/27/2020
|
-0.30 / -1.80%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.31
|
10.55
|
64,420
|
|
|
3/26/2020
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.85
|
10.75
|
62,480
|
|
|
3/25/2020
|
+0.50 / +3.05%
|
16.50
|
17.20
|
16.50
|
16.90
|
16.97
|
10.87
|
61,330
|
|
|
3/24/2020
|
+0.45 / +2.82%
|
15.90
|
16.45
|
15.80
|
16.40
|
16.35
|
10.55
|
22,690
|
|
|
3/23/2020
|
-0.85 / -5.06%
|
15.65
|
16.20
|
15.65
|
15.95
|
15.79
|
10.26
|
93,220
|
|
|
3/20/2020
|
-0.15 / -0.88%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.82
|
10.81
|
74,150
|
|
|
3/19/2020
|
-0.25 / -1.45%
|
17.00
|
17.00
|
16.30
|
16.95
|
16.74
|
10.91
|
37,210
|
|
|
3/18/2020
|
+0.70 / +4.24%
|
16.50
|
17.60
|
16.50
|
17.20
|
16.93
|
11.07
|
64,660
|
|
|
3/17/2020
|
+0.70 / +4.43%
|
15.00
|
16.50
|
15.00
|
16.50
|
15.84
|
10.62
|
77,900
|
|
|
3/16/2020
|
0.00 / 0.00%
|
15.50
|
16.25
|
15.00
|
15.80
|
15.81
|
10.17
|
91,480
|
|
|
3/13/2020
|
+0.20 / +1.28%
|
14.60
|
15.80
|
14.55
|
15.80
|
14.77
|
10.17
|
109,750
|
|
|
3/12/2020
|
-1.15 / -6.87%
|
16.50
|
16.70
|
15.60
|
15.60
|
15.82
|
10.04
|
128,760
|
|
|
3/11/2020
|
-1.25 / -6.94%
|
18.00
|
18.45
|
16.75
|
16.75
|
17.08
|
10.78
|
70,240
|
|
|
3/10/2020
|
0.00 / 0.00%
|
17.00
|
18.30
|
17.00
|
18.00
|
17.52
|
11.58
|
29,390
|
|
|
3/9/2020
|
-1.35 / -6.98%
|
18.95
|
18.95
|
18.00
|
18.00
|
18.04
|
11.58
|
268,370
|
|
|
3/6/2020
|
+0.75 / +4.03%
|
18.60
|
19.40
|
18.60
|
19.35
|
18.74
|
12.45
|
134,040
|
|
|
3/5/2020
|
+0.05 / +0.27%
|
18.50
|
18.90
|
18.50
|
18.60
|
18.64
|
11.97
|
19,530
|
|
|
3/4/2020
|
-0.30 / -1.59%
|
18.55
|
18.90
|
18.40
|
18.55
|
18.49
|
11.94
|
5,680
|
|
|
3/3/2020
|
+0.45 / +2.45%
|
19.00
|
19.00
|
18.50
|
18.85
|
18.79
|
12.13
|
26,930
|
|
|
3/2/2020
|
+0.05 / +0.27%
|
18.40
|
19.30
|
18.30
|
18.40
|
18.45
|
11.84
|
38,640
|
|
|
2/28/2020
|
-1.05 / -5.41%
|
19.40
|
19.40
|
18.35
|
18.35
|
18.61
|
11.81
|
18,700
|
|
|
2/27/2020
|
+0.25 / +1.31%
|
19.30
|
19.40
|
19.00
|
19.40
|
19.15
|
12.48
|
8,930
|
|
|
2/26/2020
|
-0.05 / -0.26%
|
19.20
|
19.50
|
19.00
|
19.15
|
19.27
|
12.32
|
37,470
|
|
|
2/25/2020
|
+0.30 / +1.59%
|
18.60
|
19.20
|
18.30
|
19.20
|
18.74
|
12.35
|
43,330
|
|
|
2/24/2020
|
-1.40 / -6.90%
|
20.10
|
20.15
|
18.90
|
18.90
|
19.15
|
12.16
|
95,460
|
|
|
2/21/2020
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.00
|
20.30
|
20.24
|
13.06
|
37,210
|
|
|
2/20/2020
|
+0.55 / +2.76%
|
19.90
|
20.70
|
19.90
|
20.50
|
20.51
|
13.19
|
28,870
|
|
|
2/19/2020
|
-0.15 / -0.75%
|
19.70
|
20.00
|
19.55
|
19.95
|
19.74
|
12.84
|
15,650
|
|
|
2/18/2020
|
0.00 / 0.00%
|
20.10
|
20.25
|
19.20
|
20.10
|
19.53
|
12.93
|
116,770
|
|
|