|
Closing price on 7/29/2020
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
18.20 |
| Volume |
188,820 |
| Split-adjusted Price |
8.51 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2020
|
-0.40 / -2.08%
|
19.00
|
19.00
|
18.20
|
18.80
|
18.56
|
8.51
|
188,820
|
|
|
7/28/2020
|
+0.30 / +1.59%
|
20.10
|
20.10
|
19.15
|
19.20
|
19.54
|
8.69
|
177,500
|
|
|
7/27/2020
|
+1.20 / +6.78%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.66
|
8.55
|
501,230
|
|
|
7/24/2020
|
-0.35 / -1.94%
|
18.15
|
18.15
|
17.30
|
17.70
|
17.69
|
8.01
|
197,190
|
|
|
7/23/2020
|
0.00 / 0.00%
|
18.05
|
18.05
|
17.80
|
18.05
|
17.98
|
8.17
|
89,700
|
|
|
7/22/2020
|
0.00 / 0.00%
|
18.20
|
18.25
|
17.95
|
18.05
|
18.08
|
8.17
|
154,440
|
|
|
7/21/2020
|
0.00 / 0.00%
|
18.25
|
18.25
|
17.90
|
18.05
|
18.00
|
8.17
|
57,460
|
|
|
7/20/2020
|
-0.10 / -0.55%
|
18.25
|
18.25
|
18.05
|
18.05
|
18.11
|
8.17
|
55,330
|
|
|
7/17/2020
|
-0.05 / -0.27%
|
18.15
|
18.20
|
18.05
|
18.15
|
18.12
|
8.21
|
55,120
|
|
|
7/16/2020
|
-0.05 / -0.27%
|
18.30
|
18.30
|
17.95
|
18.20
|
18.12
|
8.23
|
62,430
|
|
|
7/15/2020
|
+0.20 / +1.11%
|
18.20
|
18.50
|
18.00
|
18.25
|
18.27
|
8.26
|
45,530
|
|
|
7/14/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.85
|
18.05
|
17.94
|
8.17
|
48,940
|
|
|
7/13/2020
|
-0.20 / -1.10%
|
18.25
|
18.25
|
18.00
|
18.05
|
18.13
|
8.17
|
62,810
|
|
|
7/10/2020
|
0.00 / 0.00%
|
18.25
|
18.25
|
18.10
|
18.25
|
18.19
|
8.26
|
44,360
|
|
|
7/9/2020
|
+0.20 / +1.11%
|
18.05
|
18.25
|
18.00
|
18.25
|
18.14
|
8.26
|
53,970
|
|
|
7/8/2020
|
-0.05 / -0.28%
|
17.70
|
18.10
|
17.70
|
18.05
|
17.90
|
8.17
|
121,920
|
|
|
7/7/2020
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.80
|
18.10
|
18.13
|
8.19
|
82,040
|
|
|
7/6/2020
|
+0.40 / +2.27%
|
17.75
|
18.00
|
17.60
|
18.00
|
17.82
|
8.14
|
55,120
|
|
|
7/3/2020
|
0.00 / 0.00%
|
17.45
|
17.85
|
17.45
|
17.60
|
17.61
|
7.96
|
37,880
|
|
|
7/2/2020
|
+0.05 / +0.28%
|
17.90
|
17.90
|
17.25
|
17.60
|
17.61
|
7.96
|
40,150
|
|
|
7/1/2020
|
+0.35 / +2.03%
|
17.05
|
17.90
|
17.05
|
17.55
|
17.49
|
7.94
|
48,950
|
|
|
6/30/2020
|
0.00 / 0.00%
|
17.40
|
17.60
|
16.80
|
17.20
|
17.23
|
7.78
|
84,370
|
|
|
6/29/2020
|
-1.05 / -5.75%
|
17.90
|
18.25
|
17.05
|
17.20
|
17.52
|
7.78
|
186,010
|
|
|
6/26/2020
|
0.00 / 0.00%
|
18.25
|
18.40
|
17.90
|
18.25
|
18.06
|
8.26
|
84,320
|
|
|
6/25/2020
|
-0.25 / -1.35%
|
18.40
|
18.40
|
18.00
|
18.25
|
18.09
|
8.26
|
157,230
|
|
|
6/24/2020
|
-0.30 / -1.60%
|
18.95
|
18.95
|
18.40
|
18.50
|
18.56
|
8.37
|
52,640
|
|
|
6/23/2020
|
+0.10 / +0.53%
|
18.75
|
18.90
|
18.55
|
18.80
|
18.72
|
8.51
|
136,550
|
|
|
6/22/2020
|
0.00 / 0.00%
|
18.60
|
18.85
|
18.60
|
18.70
|
18.75
|
8.46
|
82,620
|
|
|
6/19/2020
|
+0.40 / +2.19%
|
18.50
|
18.85
|
18.30
|
18.70
|
18.63
|
8.46
|
108,190
|
|
|
6/18/2020
|
+0.10 / +0.55%
|
18.00
|
19.20
|
17.85
|
18.30
|
18.47
|
8.28
|
162,390
|
|
|