|
Closing price on 4/6/2020
|
|
| Open |
16.00 |
| High |
16.75 |
| Low |
16.00 |
| Volume |
7,720 |
| Split-adjusted Price |
7.38 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2020
|
+0.60 / +3.74%
|
16.00
|
16.75
|
16.00
|
16.65
|
16.45
|
7.38
|
7,720
|
|
|
4/3/2020
|
+0.75 / +4.90%
|
15.45
|
16.15
|
15.45
|
16.05
|
16.08
|
7.11
|
77,690
|
|
|
4/1/2020
|
+0.55 / +3.73%
|
14.90
|
15.60
|
14.90
|
15.30
|
15.27
|
6.78
|
11,330
|
|
|
3/31/2020
|
-0.65 / -4.22%
|
15.40
|
15.45
|
14.75
|
14.75
|
15.32
|
6.53
|
48,310
|
|
|
3/30/2020
|
-1.00 / -6.10%
|
16.40
|
16.40
|
15.30
|
15.40
|
15.50
|
6.82
|
64,000
|
|
|
3/27/2020
|
-0.30 / -1.80%
|
16.00
|
16.50
|
16.00
|
16.40
|
16.31
|
7.27
|
64,420
|
|
|
3/26/2020
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.70
|
16.85
|
7.40
|
62,480
|
|
|
3/25/2020
|
+0.50 / +3.05%
|
16.50
|
17.20
|
16.50
|
16.90
|
16.97
|
7.49
|
61,330
|
|
|
3/24/2020
|
+0.45 / +2.82%
|
15.90
|
16.45
|
15.80
|
16.40
|
16.35
|
7.27
|
22,690
|
|
|
3/23/2020
|
-0.85 / -5.06%
|
15.65
|
16.20
|
15.65
|
15.95
|
15.79
|
7.07
|
93,220
|
|
|
3/20/2020
|
-0.15 / -0.88%
|
16.90
|
17.00
|
16.80
|
16.80
|
16.82
|
7.44
|
74,150
|
|
|
3/19/2020
|
-0.25 / -1.45%
|
17.00
|
17.00
|
16.30
|
16.95
|
16.74
|
7.51
|
37,210
|
|
|
3/18/2020
|
+0.70 / +4.24%
|
16.50
|
17.60
|
16.50
|
17.20
|
16.93
|
7.62
|
64,660
|
|
|
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
|
|
|