|
Closing price on 3/4/2022
|
|
| Open |
84.40 |
| High |
84.80 |
| Low |
82.90 |
| Volume |
372,200 |
| Split-adjusted Price |
49.63 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2022
|
0.00 / 0.00%
|
84.40
|
84.80
|
82.90
|
84.40
|
84.03
|
49.63
|
372,200
|
|
|
3/3/2022
|
+2.90 / +3.56%
|
80.20
|
84.40
|
78.00
|
84.40
|
81.86
|
49.63
|
1,269,700
|
|
|
3/2/2022
|
-2.00 / -2.40%
|
82.20
|
83.30
|
80.10
|
81.50
|
81.32
|
47.93
|
633,800
|
|
|
3/1/2022
|
-0.50 / -0.60%
|
83.90
|
83.90
|
82.00
|
83.50
|
82.88
|
49.11
|
295,600
|
|
|
2/28/2022
|
+2.10 / +2.56%
|
81.90
|
85.00
|
80.60
|
84.00
|
83.23
|
49.40
|
458,800
|
|
|
2/25/2022
|
+0.90 / +1.11%
|
81.50
|
82.50
|
81.00
|
81.90
|
81.72
|
48.16
|
470,100
|
|
|
2/24/2022
|
0.00 / 0.00%
|
80.20
|
81.70
|
76.50
|
81.00
|
79.42
|
47.63
|
641,100
|
|
|
2/23/2022
|
+0.40 / +0.50%
|
80.60
|
82.50
|
79.80
|
81.00
|
81.08
|
47.63
|
589,200
|
|
|
2/22/2022
|
-1.40 / -1.71%
|
81.00
|
82.40
|
79.20
|
80.60
|
80.32
|
47.40
|
460,000
|
|
|
2/21/2022
|
+2.30 / +2.89%
|
79.10
|
82.10
|
78.10
|
82.00
|
80.40
|
48.22
|
615,000
|
|
|
2/18/2022
|
+0.10 / +0.13%
|
78.10
|
79.70
|
78.10
|
79.70
|
79.20
|
46.87
|
331,200
|
|
|
2/17/2022
|
+2.70 / +3.51%
|
76.90
|
80.30
|
76.80
|
79.60
|
79.29
|
46.81
|
1,046,800
|
|
|
2/16/2022
|
+3.90 / +5.34%
|
73.00
|
77.00
|
72.50
|
76.90
|
75.21
|
45.22
|
1,127,300
|
|
|
2/15/2022
|
+1.80 / +2.53%
|
71.20
|
74.50
|
70.50
|
73.00
|
72.15
|
42.93
|
463,200
|
|
|
2/14/2022
|
-1.20 / -1.66%
|
70.70
|
72.20
|
70.70
|
71.20
|
71.41
|
41.87
|
307,200
|
|
|
2/11/2022
|
-0.50 / -0.69%
|
72.80
|
73.10
|
71.10
|
72.40
|
72.43
|
42.58
|
370,500
|
|
|
2/10/2022
|
+1.10 / +1.53%
|
71.60
|
73.60
|
71.30
|
72.90
|
72.65
|
42.87
|
316,400
|
|
|
2/9/2022
|
0.00 / 0.00%
|
72.50
|
72.70
|
71.40
|
71.80
|
72.01
|
42.22
|
392,100
|
|
|
2/8/2022
|
+3.20 / +4.66%
|
68.80
|
71.90
|
68.00
|
71.80
|
70.98
|
42.22
|
991,500
|
|
|
2/7/2022
|
+0.60 / +0.88%
|
69.00
|
69.00
|
66.00
|
68.60
|
67.49
|
40.34
|
287,700
|
|
|
1/28/2022
|
-0.40 / -0.58%
|
68.30
|
68.30
|
66.60
|
68.00
|
67.52
|
39.99
|
283,300
|
|
|
1/27/2022
|
-0.10 / -0.15%
|
68.20
|
68.90
|
66.10
|
68.40
|
67.11
|
40.23
|
395,800
|
|
|
1/26/2022
|
-0.70 / -1.01%
|
69.20
|
69.90
|
67.60
|
68.50
|
68.26
|
40.28
|
188,600
|
|
|
1/25/2022
|
+0.30 / +0.44%
|
68.50
|
69.50
|
66.50
|
69.20
|
68.28
|
40.70
|
266,200
|
|
|
1/24/2022
|
-0.60 / -0.86%
|
70.10
|
70.10
|
67.90
|
68.90
|
68.99
|
40.52
|
321,200
|
|
|
1/21/2022
|
+2.50 / +3.73%
|
66.10
|
70.60
|
66.10
|
69.50
|
69.03
|
40.87
|
645,200
|
|
|
1/20/2022
|
0.00 / 0.00%
|
67.00
|
67.00
|
64.70
|
67.00
|
65.88
|
39.40
|
294,900
|
|
|
1/19/2022
|
-0.50 / -0.74%
|
66.60
|
67.90
|
65.60
|
67.00
|
66.35
|
39.40
|
244,600
|
|
|
1/18/2022
|
-0.50 / -0.74%
|
68.00
|
68.20
|
66.00
|
67.50
|
67.10
|
39.70
|
360,300
|
|
|
1/17/2022
|
0.00 / 0.00%
|
68.90
|
70.00
|
67.90
|
68.00
|
68.88
|
39.99
|
886,500
|
|
|