|
Closing price on 5/22/2020
|
|
| Open |
18.60 |
| High |
18.80 |
| Low |
18.45 |
| Volume |
166,550 |
| Split-adjusted Price |
8.42 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2020
|
-0.20 / -1.06%
|
18.60
|
18.80
|
18.45
|
18.60
|
18.59
|
8.42
|
166,550
|
|
|
5/21/2020
|
-0.15 / -0.79%
|
19.00
|
19.05
|
18.80
|
18.80
|
18.89
|
8.51
|
188,720
|
|
|
5/20/2020
|
+0.25 / +1.34%
|
18.50
|
18.95
|
18.50
|
18.95
|
18.70
|
8.57
|
115,890
|
|
|
5/19/2020
|
-0.20 / -1.06%
|
18.90
|
19.20
|
18.55
|
18.70
|
18.87
|
8.46
|
173,940
|
|
|
5/18/2020
|
+0.25 / +1.34%
|
18.65
|
19.00
|
18.50
|
18.90
|
18.87
|
8.55
|
184,650
|
|
|
5/15/2020
|
-0.85 / -4.36%
|
19.35
|
19.45
|
18.65
|
18.65
|
19.03
|
8.44
|
346,080
|
|
|
5/14/2020
|
-0.45 / -2.26%
|
19.80
|
20.50
|
19.50
|
19.50
|
19.98
|
8.82
|
336,370
|
|
|
5/13/2020
|
+0.95 / +5.00%
|
19.00
|
19.95
|
18.80
|
19.95
|
19.51
|
9.03
|
745,930
|
|
|
5/12/2020
|
+1.05 / +5.85%
|
17.95
|
19.00
|
17.80
|
19.00
|
18.40
|
8.60
|
853,720
|
|
|
5/11/2020
|
+0.15 / +0.84%
|
18.00
|
18.00
|
17.70
|
17.95
|
17.90
|
8.12
|
240,850
|
|
|
5/8/2020
|
-0.30 / -1.66%
|
18.10
|
18.40
|
17.80
|
17.80
|
18.05
|
8.05
|
180,770
|
|
|
5/7/2020
|
+0.90 / +5.23%
|
17.20
|
18.20
|
17.20
|
18.10
|
17.82
|
8.19
|
330,200
|
|
|
5/6/2020
|
-0.40 / -2.27%
|
17.50
|
17.60
|
17.10
|
17.20
|
17.23
|
7.78
|
179,620
|
|
|
5/5/2020
|
+0.60 / +3.53%
|
17.00
|
17.65
|
17.00
|
17.60
|
17.18
|
7.96
|
178,380
|
|
|
5/4/2020
|
-0.70 / -3.95%
|
17.30
|
17.55
|
17.00
|
17.00
|
17.20
|
7.69
|
123,810
|
|
|
4/29/2020
|
-0.60 / -3.28%
|
18.20
|
18.40
|
17.65
|
17.70
|
17.91
|
8.01
|
84,130
|
|
|
4/28/2020
|
+0.50 / +2.81%
|
17.40
|
18.60
|
17.40
|
18.30
|
18.01
|
8.28
|
184,770
|
|
|
4/27/2020
|
-0.90 / -4.81%
|
18.90
|
18.90
|
17.80
|
17.80
|
18.31
|
8.05
|
120,040
|
|
|
4/24/2020
|
+1.20 / +6.86%
|
18.70
|
18.70
|
18.00
|
18.70
|
18.56
|
8.46
|
261,300
|
|
|
4/23/2020
|
+1.10 / +6.71%
|
17.00
|
17.50
|
16.95
|
17.50
|
17.46
|
7.92
|
431,950
|
|
|
4/22/2020
|
+0.10 / +0.61%
|
16.00
|
16.50
|
15.70
|
16.40
|
16.13
|
7.42
|
44,440
|
|
|
4/21/2020
|
-0.90 / -5.23%
|
17.10
|
17.10
|
16.00
|
16.30
|
16.48
|
7.37
|
109,130
|
|
|
4/20/2020
|
+0.75 / +4.56%
|
17.35
|
17.45
|
16.45
|
17.20
|
17.03
|
7.78
|
141,300
|
|
|
4/17/2020
|
+0.25 / +1.54%
|
16.20
|
16.70
|
16.20
|
16.45
|
16.40
|
7.44
|
78,240
|
|
|
4/16/2020
|
-0.15 / -0.92%
|
16.35
|
16.35
|
15.90
|
16.20
|
16.18
|
7.33
|
37,020
|
|
|
4/15/2020
|
+0.45 / +2.83%
|
15.90
|
16.45
|
15.80
|
16.35
|
16.29
|
7.40
|
42,410
|
|
|
4/14/2020
|
-0.10 / -0.63%
|
16.20
|
16.45
|
15.80
|
15.90
|
16.11
|
7.19
|
27,430
|
|
|
4/13/2020
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.90
|
16.00
|
15.96
|
7.09
|
63,770
|
|
|
4/10/2020
|
-0.10 / -0.62%
|
16.20
|
16.20
|
15.90
|
16.00
|
16.01
|
7.09
|
68,400
|
|
|
4/9/2020
|
-0.05 / -0.31%
|
16.20
|
16.40
|
16.00
|
16.10
|
16.13
|
7.13
|
88,070
|
|
|