|
Closing price on 7/25/2019
|
|
| Open |
26.00 |
| High |
26.20 |
| Low |
25.95 |
| Volume |
21,080 |
| Split-adjusted Price |
11.52 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2019
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.95
|
26.00
|
26.04
|
11.52
|
21,080
|
|
|
7/24/2019
|
-0.10 / -0.38%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.03
|
11.52
|
17,900
|
|
|
7/23/2019
|
-0.40 / -1.51%
|
26.75
|
26.80
|
26.00
|
26.10
|
26.19
|
11.56
|
18,940
|
|
|
7/22/2019
|
-0.05 / -0.19%
|
26.55
|
26.90
|
26.35
|
26.50
|
26.55
|
11.74
|
26,290
|
|
|
7/19/2019
|
-0.25 / -0.93%
|
26.80
|
26.80
|
26.20
|
26.55
|
26.34
|
11.76
|
18,680
|
|
|
7/18/2019
|
0.00 / 0.00%
|
26.70
|
26.90
|
26.60
|
26.80
|
26.73
|
11.87
|
4,340
|
|
|
7/17/2019
|
+0.15 / +0.56%
|
26.70
|
26.90
|
26.65
|
26.80
|
26.77
|
11.87
|
17,780
|
|
|
7/16/2019
|
+0.55 / +2.11%
|
26.10
|
26.80
|
26.10
|
26.65
|
26.66
|
11.81
|
39,350
|
|
|
7/15/2019
|
+0.10 / +0.38%
|
26.00
|
26.50
|
25.20
|
26.10
|
25.51
|
11.56
|
106,220
|
|
|
7/12/2019
|
-0.20 / -0.76%
|
26.20
|
26.30
|
25.50
|
26.00
|
25.86
|
11.52
|
86,030
|
|
|
7/11/2019
|
-0.10 / -0.38%
|
26.30
|
26.30
|
26.00
|
26.20
|
26.18
|
11.61
|
87,290
|
|
|
7/10/2019
|
-0.20 / -0.75%
|
26.30
|
26.80
|
26.30
|
26.30
|
26.50
|
11.65
|
20,490
|
|
|
7/9/2019
|
0.00 / 0.00%
|
26.50
|
26.50
|
26.10
|
26.50
|
26.28
|
11.74
|
13,890
|
|
|
7/8/2019
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.34
|
11.74
|
18,340
|
|
|
7/5/2019
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.50
|
26.60
|
26.64
|
11.78
|
31,940
|
|
|
7/4/2019
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.20
|
26.60
|
26.45
|
11.78
|
9,680
|
|
|
7/3/2019
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.66
|
11.87
|
10,840
|
|
|
7/2/2019
|
-0.35 / -1.30%
|
26.85
|
26.85
|
26.50
|
26.50
|
26.51
|
11.74
|
25,910
|
|
|
7/1/2019
|
+0.45 / +1.70%
|
26.70
|
27.00
|
26.70
|
26.85
|
26.81
|
11.89
|
29,910
|
|
|
6/28/2019
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.10
|
26.40
|
26.26
|
11.70
|
18,090
|
|
|
6/27/2019
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.15
|
26.40
|
26.38
|
11.70
|
11,220
|
|
|
6/26/2019
|
-0.15 / -0.56%
|
26.90
|
27.10
|
26.70
|
26.70
|
26.96
|
11.83
|
35,980
|
|
|
6/25/2019
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.50
|
26.85
|
26.79
|
11.89
|
23,180
|
|
|
6/24/2019
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.50
|
26.80
|
26.58
|
11.87
|
8,840
|
|
|
6/21/2019
|
+0.30 / +1.13%
|
26.60
|
26.90
|
26.60
|
26.90
|
26.72
|
11.92
|
5,240
|
|
|
6/20/2019
|
-0.40 / -1.48%
|
27.20
|
27.20
|
26.60
|
26.60
|
26.95
|
11.78
|
3,710
|
|
|
6/19/2019
|
-0.30 / -1.10%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.09
|
11.96
|
7,420
|
|
|
6/18/2019
|
-4.70 / -14.69%
|
26.50
|
27.30
|
26.40
|
27.30
|
26.73
|
12.09
|
9,950
|
|
|
6/17/2019
|
+0.40 / +1.27%
|
31.90
|
32.40
|
31.80
|
32.00
|
32.03
|
11.72
|
87,770
|
|
|
6/14/2019
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.50
|
31.60
|
31.67
|
11.57
|
7,010
|
|
|