|
Closing price on 7/17/2023
|
|
Open |
31.00 |
High |
31.90 |
Low |
31.00 |
Volume |
859,000 |
Split-adjusted Price |
21.55 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2023
|
+0.30 / +0.97%
|
31.00
|
31.90
|
31.00
|
31.30
|
31.37
|
21.55
|
859,000
|
|
7/14/2023
|
-0.30 / -0.96%
|
31.50
|
31.50
|
30.45
|
31.00
|
30.79
|
21.34
|
1,227,300
|
|
7/13/2023
|
+0.40 / +1.29%
|
31.15
|
31.50
|
30.70
|
31.30
|
30.95
|
21.55
|
814,600
|
|
7/12/2023
|
-0.25 / -0.80%
|
30.80
|
31.50
|
30.55
|
30.90
|
30.83
|
21.27
|
890,900
|
|
7/11/2023
|
+0.65 / +2.13%
|
30.40
|
31.90
|
30.10
|
31.15
|
31.18
|
21.45
|
1,544,200
|
|
7/10/2023
|
+0.50 / +1.67%
|
30.50
|
30.90
|
29.60
|
30.50
|
30.10
|
21.00
|
1,552,500
|
|
7/7/2023
|
+0.45 / +1.52%
|
30.00
|
30.00
|
29.45
|
30.00
|
29.72
|
20.65
|
1,259,200
|
|
7/6/2023
|
+1.90 / +6.87%
|
27.75
|
29.55
|
27.75
|
29.55
|
28.65
|
20.34
|
2,511,300
|
|
7/5/2023
|
-0.35 / -1.25%
|
28.30
|
28.30
|
27.65
|
27.65
|
28.04
|
19.04
|
824,300
|
|
7/4/2023
|
+1.00 / +3.70%
|
27.00
|
28.00
|
27.00
|
28.00
|
27.65
|
19.28
|
955,400
|
|
7/3/2023
|
+0.35 / +1.31%
|
27.50
|
27.50
|
26.50
|
27.00
|
26.80
|
18.59
|
282,000
|
|
6/30/2023
|
-0.35 / -1.30%
|
27.00
|
27.05
|
26.60
|
26.65
|
26.73
|
18.35
|
645,900
|
|
6/29/2023
|
-0.40 / -1.46%
|
27.30
|
27.70
|
27.00
|
27.00
|
27.35
|
18.59
|
592,100
|
|
6/28/2023
|
-0.20 / -0.72%
|
27.70
|
28.30
|
27.40
|
27.40
|
27.78
|
18.86
|
616,000
|
|
6/27/2023
|
+0.60 / +2.22%
|
27.30
|
27.70
|
27.00
|
27.60
|
27.31
|
19.00
|
651,400
|
|
6/26/2023
|
-0.55 / -2.00%
|
27.70
|
27.70
|
26.25
|
27.00
|
26.88
|
18.59
|
933,800
|
|
6/23/2023
|
-0.15 / -0.54%
|
27.70
|
28.00
|
27.20
|
27.55
|
27.61
|
18.97
|
531,800
|
|
6/22/2023
|
+0.35 / +1.28%
|
28.00
|
28.40
|
27.40
|
27.70
|
27.79
|
19.07
|
1,179,700
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|