Closing price on 6/24/2021
|
|
Open |
59.00 |
High |
59.20 |
Low |
58.60 |
Volume |
167,200 |
Split-adjusted Price |
41.78 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/24/2021
|
-0.30 / -0.51%
|
59.00
|
59.20
|
58.60
|
58.70
|
58.83
|
41.78
|
167,200
|
|
6/23/2021
|
-1.20 / -1.99%
|
60.30
|
60.50
|
58.50
|
59.00
|
59.34
|
42.00
|
437,200
|
|
6/22/2021
|
+0.50 / +0.84%
|
60.10
|
61.50
|
59.50
|
60.20
|
60.11
|
42.85
|
259,800
|
|
6/21/2021
|
-0.60 / -1.00%
|
60.50
|
60.50
|
59.00
|
59.70
|
59.75
|
42.50
|
243,900
|
|
6/18/2021
|
0.00 / 0.00%
|
60.30
|
60.90
|
60.30
|
60.30
|
60.62
|
42.92
|
242,800
|
|
6/17/2021
|
+1.30 / +2.20%
|
58.50
|
60.90
|
58.00
|
60.30
|
59.75
|
42.92
|
339,500
|
|
6/16/2021
|
-0.80 / -1.34%
|
60.00
|
60.00
|
58.50
|
59.00
|
59.03
|
42.00
|
229,000
|
|
6/15/2021
|
+0.80 / +1.33%
|
60.50
|
60.90
|
59.00
|
60.80
|
60.09
|
42.57
|
184,200
|
|
6/14/2021
|
-0.70 / -1.15%
|
60.50
|
61.50
|
59.70
|
60.00
|
60.59
|
42.01
|
315,100
|
|
6/11/2021
|
+2.80 / +4.84%
|
57.90
|
61.00
|
57.60
|
60.70
|
59.46
|
42.50
|
525,600
|
|
6/10/2021
|
-0.10 / -0.17%
|
58.00
|
58.20
|
57.50
|
57.90
|
57.76
|
40.54
|
332,000
|
|
6/9/2021
|
+0.70 / +1.22%
|
57.20
|
58.50
|
56.10
|
58.00
|
57.31
|
40.61
|
263,800
|
|
6/8/2021
|
-0.30 / -0.52%
|
57.10
|
58.50
|
57.10
|
57.30
|
57.60
|
40.12
|
419,400
|
|
6/7/2021
|
-0.30 / -0.52%
|
58.00
|
58.70
|
57.30
|
57.60
|
57.89
|
40.33
|
378,500
|
|
6/4/2021
|
-0.90 / -1.53%
|
58.10
|
58.70
|
57.00
|
57.90
|
57.67
|
40.54
|
395,100
|
|
6/3/2021
|
+2.10 / +3.70%
|
59.30
|
59.60
|
58.10
|
58.80
|
58.81
|
41.17
|
447,800
|
|
6/2/2021
|
+3.70 / +6.98%
|
52.60
|
56.70
|
52.50
|
56.70
|
55.23
|
39.70
|
282,700
|
|
6/1/2021
|
-2.90 / -5.19%
|
54.50
|
55.00
|
52.10
|
53.00
|
52.97
|
37.11
|
662,900
|
|
5/31/2021
|
-3.60 / -6.05%
|
58.60
|
59.00
|
55.40
|
55.90
|
56.24
|
39.14
|
835,900
|
|
5/28/2021
|
+1.00 / +1.71%
|
58.10
|
59.80
|
58.10
|
59.50
|
58.76
|
41.66
|
396,100
|
|
5/27/2021
|
-1.90 / -3.15%
|
60.00
|
61.50
|
58.50
|
58.50
|
59.36
|
40.96
|
530,000
|
|
5/26/2021
|
-2.10 / -3.36%
|
61.50
|
62.20
|
60.20
|
60.40
|
61.21
|
42.29
|
699,800
|
|
5/25/2021
|
+0.20 / +0.32%
|
64.50
|
65.50
|
61.80
|
62.50
|
63.97
|
43.76
|
657,800
|
|
5/24/2021
|
+4.00 / +6.86%
|
59.50
|
62.30
|
59.00
|
62.30
|
59.00
|
43.62
|
1,142,600
|
|
5/21/2021
|
-4.30 / -6.87%
|
58.40
|
61.30
|
58.30
|
58.30
|
58.82
|
40.82
|
2,023,600
|
|
5/20/2021
|
-4.10 / -6.15%
|
64.00
|
68.90
|
62.50
|
62.60
|
65.09
|
43.83
|
1,155,400
|
|
5/19/2021
|
-4.90 / -6.84%
|
70.50
|
70.50
|
66.70
|
66.70
|
67.69
|
46.70
|
1,298,000
|
|
5/18/2021
|
-2.40 / -3.24%
|
73.00
|
74.10
|
70.70
|
71.60
|
70.70
|
50.13
|
1,235,700
|
|
5/17/2021
|
-4.60 / -5.85%
|
78.60
|
78.60
|
74.00
|
74.00
|
74.00
|
51.81
|
1,353,800
|
|
5/14/2021
|
-1.40 / -1.75%
|
81.50
|
81.50
|
78.60
|
78.60
|
79.48
|
55.03
|
244,800
|
|
|