|
Closing price on 5/8/2020
|
|
| Open |
18.10 |
| High |
18.40 |
| Low |
17.80 |
| Volume |
180,770 |
| Split-adjusted Price |
8.05 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/8/2020
|
-0.20 / -1.22%
|
16.35
|
16.35
|
16.00
|
16.15
|
16.18
|
7.15
|
17,990
|
|
|
4/7/2020
|
-0.30 / -1.80%
|
16.60
|
16.70
|
16.20
|
16.35
|
16.32
|
7.24
|
3,860
|
|
|
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
|
|
|