Closing price on 4/22/2021
|
|
Open |
72.00 |
High |
72.90 |
Low |
70.70 |
Volume |
321,900 |
Split-adjusted Price |
49.78 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/22/2021
|
-0.90 / -1.25%
|
72.00
|
72.90
|
70.70
|
71.10
|
71.53
|
49.78
|
321,900
|
|
4/20/2021
|
-2.00 / -2.70%
|
74.00
|
74.40
|
71.50
|
72.00
|
72.98
|
50.41
|
327,900
|
|
4/19/2021
|
+2.60 / +3.64%
|
71.10
|
74.80
|
71.10
|
74.00
|
72.53
|
51.81
|
300,700
|
|
4/16/2021
|
-0.60 / -0.83%
|
72.10
|
72.10
|
69.00
|
71.40
|
70.69
|
49.99
|
341,800
|
|
4/15/2021
|
-1.20 / -1.64%
|
73.20
|
73.20
|
71.20
|
72.00
|
72.09
|
50.41
|
167,600
|
|
4/14/2021
|
+1.60 / +2.23%
|
71.50
|
73.40
|
70.80
|
73.20
|
72.18
|
51.25
|
196,100
|
|
4/13/2021
|
-1.90 / -2.59%
|
73.10
|
73.40
|
71.50
|
71.60
|
72.30
|
50.13
|
420,700
|
|
4/12/2021
|
-0.80 / -1.08%
|
74.00
|
74.20
|
73.00
|
73.50
|
73.45
|
51.46
|
246,100
|
|
4/9/2021
|
-0.10 / -0.13%
|
74.40
|
74.40
|
73.50
|
74.30
|
73.79
|
52.02
|
144,800
|
|
4/8/2021
|
0.00 / 0.00%
|
74.40
|
74.50
|
73.00
|
74.40
|
73.91
|
52.09
|
145,400
|
|
4/7/2021
|
+1.90 / +2.62%
|
73.00
|
74.70
|
72.60
|
74.40
|
73.35
|
52.09
|
309,500
|
|
4/6/2021
|
-0.90 / -1.23%
|
73.00
|
73.40
|
72.00
|
72.50
|
73.40
|
50.76
|
166,600
|
|
4/5/2021
|
-0.80 / -1.08%
|
74.20
|
74.30
|
72.90
|
73.40
|
73.40
|
51.39
|
181,100
|
|
4/2/2021
|
+1.20 / +1.64%
|
73.30
|
74.90
|
73.00
|
74.20
|
73.74
|
51.95
|
473,600
|
|
4/1/2021
|
+1.20 / +1.67%
|
71.30
|
73.50
|
70.80
|
73.00
|
71.83
|
51.11
|
419,600
|
|
3/31/2021
|
-0.30 / -0.42%
|
72.10
|
72.10
|
70.80
|
71.80
|
71.39
|
50.27
|
189,500
|
|
3/30/2021
|
-0.50 / -0.69%
|
73.20
|
73.20
|
71.90
|
72.10
|
72.37
|
50.48
|
271,600
|
|
3/29/2021
|
+3.60 / +5.22%
|
69.70
|
73.30
|
69.00
|
72.60
|
71.72
|
50.83
|
576,600
|
|
3/26/2021
|
0.00 / 0.00%
|
69.00
|
69.60
|
64.20
|
69.00
|
68.08
|
48.31
|
473,000
|
|
3/25/2021
|
+0.70 / +1.02%
|
69.00
|
69.90
|
68.40
|
69.00
|
69.10
|
48.31
|
509,100
|
|
3/24/2021
|
-0.50 / -0.73%
|
68.00
|
69.70
|
67.50
|
68.30
|
68.67
|
47.82
|
459,000
|
|
3/23/2021
|
-0.50 / -0.72%
|
68.50
|
69.50
|
68.00
|
68.80
|
68.72
|
48.17
|
359,700
|
|
3/22/2021
|
-0.80 / -1.14%
|
70.00
|
70.00
|
68.20
|
69.30
|
68.80
|
48.52
|
605,000
|
|
3/19/2021
|
-1.30 / -1.82%
|
71.30
|
71.30
|
69.90
|
70.10
|
70.37
|
49.08
|
373,000
|
|
3/18/2021
|
-0.80 / -1.11%
|
72.20
|
72.50
|
71.30
|
71.40
|
71.78
|
49.99
|
202,000
|
|
3/17/2021
|
+1.30 / +1.83%
|
70.90
|
72.90
|
70.30
|
72.20
|
71.68
|
50.55
|
382,100
|
|
3/16/2021
|
-0.60 / -0.84%
|
71.50
|
71.50
|
69.90
|
70.90
|
70.63
|
49.64
|
400,700
|
|
3/15/2021
|
+0.40 / +0.56%
|
71.00
|
72.70
|
70.80
|
71.50
|
71.83
|
50.06
|
408,500
|
|
3/12/2021
|
-0.70 / -0.97%
|
72.80
|
72.80
|
70.50
|
71.10
|
71.39
|
49.78
|
516,400
|
|
3/11/2021
|
+2.40 / +3.46%
|
71.50
|
73.00
|
70.60
|
71.80
|
71.95
|
50.27
|
633,800
|
|
|