|
Closing price on 5/27/2022
|
|
| Open |
69.90 |
| High |
71.00 |
| Low |
68.40 |
| Volume |
384,400 |
| Split-adjusted Price |
41.17 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/27/2022
|
+0.10 / +0.14%
|
69.90
|
71.00
|
68.40
|
70.00
|
69.56
|
41.17
|
384,400
|
|
|
5/26/2022
|
+2.70 / +4.02%
|
68.20
|
69.90
|
67.20
|
69.90
|
68.17
|
41.11
|
785,800
|
|
|
5/25/2022
|
+3.40 / +5.33%
|
63.60
|
67.30
|
62.50
|
67.20
|
65.18
|
39.52
|
918,100
|
|
|
5/24/2022
|
+1.30 / +2.08%
|
62.90
|
63.80
|
59.50
|
63.80
|
61.34
|
37.52
|
438,800
|
|
|
5/23/2022
|
-1.30 / -2.04%
|
64.00
|
65.10
|
60.10
|
62.50
|
62.83
|
36.76
|
330,300
|
|
|
5/20/2022
|
+1.20 / +1.92%
|
62.50
|
64.90
|
61.70
|
63.80
|
63.14
|
37.52
|
468,500
|
|
|
5/19/2022
|
-1.10 / -1.73%
|
60.20
|
63.40
|
60.20
|
62.60
|
61.92
|
36.81
|
279,500
|
|
|
5/18/2022
|
-1.10 / -1.70%
|
65.60
|
65.60
|
63.00
|
63.70
|
64.13
|
37.46
|
579,300
|
|
|
5/17/2022
|
+3.90 / +6.40%
|
60.90
|
65.00
|
57.60
|
64.80
|
60.84
|
38.11
|
452,400
|
|
|
5/16/2022
|
-3.20 / -4.99%
|
63.90
|
66.70
|
59.70
|
60.90
|
62.40
|
35.81
|
570,900
|
|
|
5/13/2022
|
-4.80 / -6.97%
|
66.80
|
67.60
|
64.10
|
64.10
|
64.48
|
37.70
|
533,400
|
|
|
5/12/2022
|
-5.10 / -6.89%
|
73.40
|
73.40
|
68.90
|
68.90
|
69.76
|
40.52
|
377,200
|
|
|
5/11/2022
|
-0.90 / -1.20%
|
74.90
|
75.00
|
70.00
|
74.00
|
72.89
|
43.52
|
227,200
|
|
|
5/10/2022
|
+2.20 / +3.03%
|
67.80
|
74.90
|
67.70
|
74.90
|
69.72
|
44.05
|
869,200
|
|
|
5/9/2022
|
-5.40 / -6.91%
|
73.70
|
77.40
|
72.70
|
72.70
|
73.06
|
42.75
|
579,900
|
|
|
5/6/2022
|
-5.80 / -6.91%
|
81.50
|
82.10
|
78.10
|
78.10
|
80.04
|
45.93
|
423,000
|
|
|
5/5/2022
|
-1.50 / -1.76%
|
85.40
|
86.90
|
79.80
|
83.90
|
83.38
|
49.34
|
421,800
|
|
|
5/4/2022
|
+1.60 / +1.91%
|
83.30
|
86.00
|
82.10
|
85.40
|
83.79
|
50.22
|
449,300
|
|
|
4/29/2022
|
+2.80 / +3.46%
|
79.20
|
84.70
|
79.20
|
83.80
|
82.98
|
49.28
|
548,000
|
|
|
4/28/2022
|
-0.30 / -0.37%
|
80.10
|
81.80
|
79.30
|
81.00
|
80.54
|
47.63
|
330,700
|
|
|
4/27/2022
|
+2.30 / +2.91%
|
78.50
|
82.00
|
76.00
|
81.30
|
77.83
|
47.81
|
395,700
|
|
|
4/26/2022
|
+1.10 / +1.41%
|
72.50
|
79.00
|
72.50
|
79.00
|
73.90
|
46.46
|
964,300
|
|
|
4/25/2022
|
-5.80 / -6.93%
|
83.70
|
83.70
|
77.90
|
77.90
|
79.17
|
45.81
|
602,000
|
|
|
4/22/2022
|
-6.30 / -7.00%
|
91.70
|
91.70
|
83.70
|
83.70
|
84.77
|
49.22
|
1,106,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
88.20
|
91.70
|
84.00
|
90.00
|
87.80
|
52.93
|
792,800
|
|
|
4/20/2022
|
-4.00 / -4.26%
|
92.50
|
96.00
|
90.00
|
90.00
|
92.12
|
52.93
|
773,000
|
|
|
4/19/2022
|
-2.80 / -2.89%
|
96.60
|
97.10
|
92.00
|
94.00
|
94.96
|
55.28
|
614,500
|
|
|
4/18/2022
|
+0.80 / +0.83%
|
96.00
|
98.00
|
95.00
|
96.80
|
96.69
|
56.93
|
666,300
|
|
|
4/15/2022
|
+5.90 / +6.55%
|
91.00
|
96.40
|
90.50
|
96.00
|
95.04
|
56.46
|
1,707,000
|
|
|
4/14/2022
|
+3.10 / +3.56%
|
87.10
|
90.90
|
87.10
|
90.10
|
89.10
|
52.99
|
486,800
|
|
|