|
Closing price on 6/23/2022
|
|
| Open |
48.50 |
| High |
52.60 |
| Low |
47.95 |
| Volume |
389,500 |
| Split-adjusted Price |
30.93 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2022
|
+3.40 / +6.91%
|
48.50
|
52.60
|
47.95
|
52.60
|
50.56
|
30.93
|
389,500
|
|
|
6/22/2022
|
-3.70 / -6.99%
|
54.60
|
54.60
|
49.20
|
49.20
|
50.75
|
28.93
|
780,400
|
|
|
6/21/2022
|
-3.90 / -6.87%
|
56.00
|
57.00
|
52.90
|
52.90
|
54.03
|
31.11
|
1,261,700
|
|
|
6/20/2022
|
-4.20 / -6.89%
|
61.70
|
63.20
|
56.80
|
56.80
|
60.25
|
33.40
|
705,000
|
|
|
6/17/2022
|
-3.10 / -4.84%
|
60.70
|
63.00
|
60.00
|
61.00
|
61.56
|
35.87
|
717,600
|
|
|
6/16/2022
|
+0.20 / +0.31%
|
65.00
|
66.00
|
64.10
|
64.10
|
64.96
|
37.70
|
638,100
|
|
|
6/15/2022
|
-3.30 / -4.91%
|
67.00
|
67.00
|
62.50
|
63.90
|
63.81
|
37.58
|
635,200
|
|
|
6/14/2022
|
-0.10 / -0.15%
|
63.20
|
67.20
|
63.20
|
67.20
|
65.50
|
39.52
|
766,600
|
|
|
6/13/2022
|
-5.00 / -6.92%
|
67.30
|
69.50
|
67.30
|
67.30
|
67.76
|
39.58
|
752,500
|
|
|
6/10/2022
|
-5.40 / -6.95%
|
76.40
|
77.50
|
72.30
|
72.30
|
75.07
|
42.52
|
995,100
|
|
|
6/9/2022
|
0.00 / 0.00%
|
76.90
|
77.70
|
75.80
|
77.70
|
76.49
|
45.69
|
545,100
|
|
|
6/8/2022
|
+0.90 / +1.17%
|
77.30
|
79.50
|
76.10
|
77.70
|
77.72
|
45.69
|
669,000
|
|
|
6/7/2022
|
+3.90 / +5.35%
|
71.90
|
76.90
|
70.10
|
76.80
|
72.94
|
45.16
|
1,217,200
|
|
|
6/6/2022
|
-0.30 / -0.41%
|
73.30
|
74.70
|
71.80
|
72.90
|
73.37
|
42.87
|
622,400
|
|
|
6/3/2022
|
0.00 / 0.00%
|
73.00
|
75.30
|
71.30
|
73.20
|
72.89
|
43.05
|
627,900
|
|
|
6/2/2022
|
+4.70 / +6.86%
|
69.40
|
73.20
|
68.60
|
73.20
|
72.23
|
43.05
|
1,367,900
|
|
|
6/1/2022
|
-1.00 / -1.44%
|
69.10
|
69.40
|
67.30
|
68.50
|
68.14
|
40.28
|
492,700
|
|
|
5/31/2022
|
+0.70 / +1.02%
|
68.30
|
69.90
|
67.80
|
69.50
|
69.02
|
40.87
|
527,800
|
|
|
5/30/2022
|
-1.20 / -1.71%
|
69.70
|
69.70
|
67.70
|
68.80
|
68.45
|
40.46
|
744,400
|
|
|
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
|
|
|