Closing price on 7/22/2022
|
|
Open |
53.70 |
High |
53.90 |
Low |
53.10 |
Volume |
271,400 |
Split-adjusted Price |
31.29 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2022
|
-0.10 / -0.19%
|
53.70
|
53.90
|
53.10
|
53.20
|
53.47
|
31.29
|
271,400
|
|
7/21/2022
|
-0.50 / -0.93%
|
54.30
|
54.30
|
53.30
|
53.30
|
53.68
|
31.34
|
199,300
|
|
7/20/2022
|
+1.80 / +3.46%
|
52.50
|
54.30
|
52.20
|
53.80
|
53.40
|
31.64
|
633,100
|
|
7/19/2022
|
+0.10 / +0.19%
|
51.90
|
52.40
|
51.20
|
52.00
|
51.78
|
30.58
|
160,100
|
|
7/18/2022
|
-0.10 / -0.19%
|
52.50
|
52.70
|
51.90
|
51.90
|
52.23
|
30.52
|
181,900
|
|
7/15/2022
|
-1.00 / -1.89%
|
53.00
|
54.00
|
52.00
|
52.00
|
53.03
|
30.58
|
182,500
|
|
7/14/2022
|
+1.00 / +1.92%
|
51.60
|
53.00
|
51.20
|
53.00
|
52.01
|
31.17
|
149,300
|
|
7/13/2022
|
-0.80 / -1.52%
|
53.00
|
53.20
|
51.00
|
52.00
|
52.47
|
30.58
|
228,400
|
|
7/12/2022
|
+2.70 / +5.39%
|
50.70
|
52.80
|
50.40
|
52.80
|
51.48
|
31.05
|
176,600
|
|
7/11/2022
|
-1.70 / -3.28%
|
52.30
|
52.60
|
50.00
|
50.10
|
51.20
|
29.46
|
213,700
|
|
7/8/2022
|
+3.30 / +6.80%
|
48.50
|
51.80
|
48.50
|
51.80
|
51.32
|
30.46
|
351,700
|
|
7/7/2022
|
+0.50 / +1.04%
|
46.60
|
50.00
|
46.60
|
48.50
|
47.86
|
28.52
|
194,300
|
|
7/6/2022
|
-3.40 / -6.61%
|
50.50
|
51.00
|
48.00
|
48.00
|
49.29
|
28.23
|
434,600
|
|
7/5/2022
|
-3.80 / -6.88%
|
54.90
|
54.90
|
51.40
|
51.40
|
52.72
|
30.23
|
866,500
|
|
7/4/2022
|
-1.40 / -2.47%
|
56.60
|
57.00
|
54.90
|
55.20
|
55.63
|
32.46
|
282,600
|
|
7/1/2022
|
+0.60 / +1.07%
|
55.20
|
56.60
|
52.10
|
56.60
|
54.59
|
33.29
|
386,700
|
|
6/30/2022
|
+1.20 / +2.19%
|
55.00
|
56.80
|
55.00
|
56.00
|
56.11
|
32.93
|
505,400
|
|
6/29/2022
|
-0.30 / -0.54%
|
55.00
|
55.50
|
54.00
|
54.80
|
54.69
|
32.23
|
334,200
|
|
6/28/2022
|
+0.60 / +1.10%
|
54.40
|
55.90
|
53.60
|
55.10
|
55.21
|
32.40
|
378,500
|
|
6/27/2022
|
+0.50 / +0.93%
|
54.00
|
55.20
|
53.30
|
54.50
|
54.26
|
32.05
|
305,100
|
|
6/24/2022
|
+1.40 / +2.66%
|
53.80
|
55.00
|
53.00
|
54.00
|
54.11
|
31.76
|
381,600
|
|
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
|
|
|