|
Closing price on 5/19/2023
|
|
| Open |
23.85 |
| High |
23.85 |
| Low |
23.00 |
| Volume |
810,500 |
| Split-adjusted Price |
16.14 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2023
|
-0.15 / -0.64%
|
23.85
|
23.85
|
23.00
|
23.45
|
23.43
|
16.14
|
810,500
|
|
|
5/18/2023
|
-0.10 / -0.42%
|
23.90
|
24.00
|
23.60
|
23.60
|
23.74
|
16.25
|
394,000
|
|
|
5/17/2023
|
+0.05 / +0.21%
|
23.70
|
24.55
|
23.50
|
23.70
|
23.97
|
16.32
|
602,400
|
|
|
5/16/2023
|
-0.40 / -1.66%
|
24.20
|
24.20
|
23.35
|
23.65
|
23.67
|
16.28
|
969,300
|
|
|
5/15/2023
|
-0.65 / -2.63%
|
24.90
|
25.00
|
24.05
|
24.05
|
24.40
|
16.56
|
927,800
|
|
|
5/12/2023
|
+0.10 / +0.41%
|
24.60
|
24.70
|
24.00
|
24.70
|
24.49
|
17.01
|
974,800
|
|
|
5/11/2023
|
+1.30 / +5.58%
|
23.65
|
24.60
|
23.50
|
24.60
|
24.13
|
16.94
|
1,651,800
|
|
|
5/10/2023
|
+0.15 / +0.65%
|
23.10
|
23.60
|
23.00
|
23.30
|
23.24
|
16.04
|
1,153,400
|
|
|
5/9/2023
|
+0.45 / +1.98%
|
22.80
|
23.20
|
22.55
|
23.15
|
22.76
|
15.94
|
803,800
|
|
|
5/8/2023
|
-0.30 / -1.30%
|
23.00
|
23.50
|
22.50
|
22.70
|
22.85
|
15.63
|
909,700
|
|
|
5/5/2023
|
+0.55 / +2.45%
|
22.00
|
23.05
|
22.00
|
23.00
|
22.69
|
15.84
|
676,200
|
|
|
5/4/2023
|
-0.95 / -4.06%
|
23.00
|
23.05
|
22.05
|
22.45
|
22.46
|
15.46
|
1,982,100
|
|
|
4/28/2023
|
-0.40 / -1.68%
|
23.90
|
24.60
|
23.40
|
23.40
|
23.91
|
16.11
|
883,700
|
|
|
4/27/2023
|
-0.90 / -3.64%
|
24.80
|
24.80
|
23.50
|
23.80
|
24.13
|
16.39
|
1,228,200
|
|
|
4/26/2023
|
+0.75 / +3.13%
|
24.20
|
24.70
|
23.70
|
24.70
|
24.29
|
17.01
|
771,100
|
|
|
4/25/2023
|
-0.65 / -2.64%
|
24.90
|
24.90
|
23.60
|
23.95
|
24.13
|
16.49
|
994,400
|
|
|
4/24/2023
|
0.00 / 0.00%
|
25.00
|
25.15
|
24.05
|
24.60
|
24.58
|
16.94
|
865,800
|
|
|
4/21/2023
|
+0.80 / +3.36%
|
24.00
|
25.45
|
24.00
|
24.60
|
24.82
|
16.94
|
1,979,600
|
|
|
4/20/2023
|
+1.55 / +6.97%
|
22.40
|
23.80
|
22.40
|
23.80
|
23.47
|
16.39
|
1,842,000
|
|
|
4/19/2023
|
-0.95 / -4.09%
|
23.25
|
23.25
|
22.25
|
22.25
|
22.76
|
15.32
|
798,700
|
|
|
4/18/2023
|
+0.20 / +0.87%
|
23.00
|
23.60
|
22.60
|
23.20
|
22.99
|
15.97
|
697,400
|
|
|
4/17/2023
|
+1.40 / +6.48%
|
21.80
|
23.00
|
21.35
|
23.00
|
22.08
|
15.84
|
763,200
|
|
|
4/14/2023
|
-1.30 / -5.68%
|
22.95
|
23.20
|
21.60
|
21.60
|
22.58
|
14.87
|
879,000
|
|
|
4/13/2023
|
-0.40 / -1.72%
|
23.40
|
24.30
|
22.80
|
22.90
|
23.49
|
15.77
|
949,200
|
|
|
4/12/2023
|
+1.50 / +6.88%
|
21.90
|
23.30
|
21.90
|
23.30
|
22.72
|
16.04
|
1,797,400
|
|
|
4/11/2023
|
+1.00 / +4.81%
|
20.50
|
21.80
|
20.50
|
21.80
|
21.06
|
15.01
|
696,500
|
|
|
4/10/2023
|
-0.40 / -1.89%
|
21.30
|
21.95
|
20.70
|
20.80
|
21.34
|
14.32
|
937,300
|
|
|
4/7/2023
|
+0.20 / +0.95%
|
21.05
|
21.30
|
20.70
|
21.20
|
20.96
|
14.60
|
657,900
|
|
|
4/6/2023
|
-0.30 / -1.41%
|
21.30
|
21.95
|
21.00
|
21.00
|
21.48
|
14.46
|
984,700
|
|
|
4/5/2023
|
+0.80 / +3.90%
|
20.55
|
21.30
|
20.45
|
21.30
|
20.97
|
14.66
|
1,168,800
|
|
|