|
|
Closing price on 6/21/2023
|
|
| Open |
26.90 |
| High |
27.40 |
| Low |
26.70 |
| Volume |
1,168,500 |
| Split-adjusted Price |
18.83 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/21/2023
|
+0.65 / +2.43%
|
26.90
|
27.40
|
26.70
|
27.35
|
27.13
|
18.83
|
1,168,500
|
|
|
6/20/2023
|
+0.55 / +2.10%
|
26.20
|
26.95
|
26.00
|
26.70
|
26.50
|
18.38
|
531,800
|
|
|
6/19/2023
|
-0.15 / -0.57%
|
26.65
|
26.65
|
26.15
|
26.15
|
26.28
|
18.00
|
603,000
|
|
|
6/16/2023
|
-0.10 / -0.38%
|
26.45
|
26.90
|
26.30
|
26.30
|
26.66
|
18.11
|
718,500
|
|
|
6/15/2023
|
+0.10 / +0.38%
|
26.60
|
26.75
|
26.20
|
26.40
|
26.42
|
18.18
|
598,100
|
|
|
6/14/2023
|
-0.55 / -2.05%
|
26.95
|
27.20
|
26.20
|
26.30
|
26.62
|
18.11
|
1,028,600
|
|
|
6/13/2023
|
-0.45 / -1.65%
|
27.60
|
27.60
|
26.85
|
26.85
|
27.05
|
18.49
|
770,700
|
|
|
6/12/2023
|
+1.00 / +3.80%
|
26.65
|
27.80
|
26.30
|
27.30
|
27.15
|
18.80
|
1,118,300
|
|
|
6/9/2023
|
-0.10 / -0.38%
|
26.40
|
26.55
|
25.70
|
26.30
|
26.18
|
18.11
|
1,004,600
|
|
|
6/8/2023
|
-0.35 / -1.31%
|
26.70
|
27.30
|
26.40
|
26.40
|
26.90
|
18.18
|
1,634,200
|
|
|
6/7/2023
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.60
|
26.75
|
26.90
|
18.42
|
939,900
|
|
|
6/6/2023
|
+0.25 / +0.94%
|
26.50
|
26.95
|
26.10
|
26.75
|
26.54
|
18.42
|
749,900
|
|
|
6/5/2023
|
+0.40 / +1.53%
|
26.15
|
27.40
|
26.15
|
26.50
|
26.80
|
18.24
|
1,033,800
|
|
|
6/2/2023
|
-0.25 / -0.95%
|
26.60
|
26.80
|
25.90
|
26.10
|
26.25
|
17.97
|
1,030,600
|
|
|
6/1/2023
|
+0.45 / +1.74%
|
26.40
|
26.60
|
25.65
|
26.35
|
26.18
|
18.14
|
1,082,900
|
|
|
5/31/2023
|
+1.65 / +6.80%
|
24.50
|
25.90
|
24.35
|
25.90
|
25.66
|
17.83
|
2,805,700
|
|
|
5/30/2023
|
+0.50 / +2.11%
|
24.00
|
24.50
|
24.00
|
24.25
|
24.24
|
16.70
|
971,500
|
|
|
5/29/2023
|
+0.50 / +2.15%
|
23.60
|
23.80
|
23.30
|
23.75
|
23.51
|
16.35
|
575,200
|
|
|
5/26/2023
|
+0.25 / +1.09%
|
23.00
|
23.50
|
23.00
|
23.25
|
23.22
|
16.01
|
417,900
|
|
|
5/25/2023
|
-0.70 / -2.95%
|
23.55
|
23.80
|
23.00
|
23.00
|
23.37
|
15.84
|
704,300
|
|
|
5/24/2023
|
-0.40 / -1.66%
|
24.25
|
24.30
|
23.65
|
23.70
|
23.89
|
16.32
|
548,600
|
|
|
5/23/2023
|
+0.20 / +0.84%
|
24.15
|
24.40
|
23.85
|
24.10
|
24.09
|
16.59
|
783,400
|
|
|
5/22/2023
|
+0.45 / +1.92%
|
23.45
|
24.15
|
23.45
|
23.90
|
23.83
|
16.45
|
371,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|