Closing price on 8/11/2022
|
|
Open |
57.60 |
High |
57.60 |
Low |
55.30 |
Volume |
846,400 |
Split-adjusted Price |
33.23 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/11/2022
|
-0.20 / -0.35%
|
57.60
|
57.60
|
55.30
|
56.50
|
56.35
|
33.23
|
846,400
|
|
8/10/2022
|
-0.30 / -0.53%
|
56.90
|
57.00
|
55.80
|
56.70
|
56.46
|
33.34
|
663,400
|
|
8/9/2022
|
-1.20 / -2.06%
|
58.20
|
58.30
|
56.70
|
57.00
|
57.28
|
33.52
|
978,700
|
|
8/8/2022
|
+1.00 / +1.75%
|
57.70
|
59.50
|
57.00
|
58.20
|
57.87
|
34.23
|
410,400
|
|
8/5/2022
|
+0.60 / +1.06%
|
56.50
|
57.40
|
56.00
|
57.20
|
56.76
|
33.64
|
381,400
|
|
8/4/2022
|
-0.70 / -1.22%
|
57.30
|
57.50
|
55.80
|
56.60
|
56.37
|
33.29
|
1,051,800
|
|
8/3/2022
|
+0.20 / +0.35%
|
57.00
|
58.10
|
56.90
|
57.30
|
57.42
|
33.70
|
567,300
|
|
8/2/2022
|
+1.60 / +2.88%
|
56.00
|
57.40
|
55.40
|
57.10
|
56.54
|
33.58
|
734,300
|
|
8/1/2022
|
+1.50 / +2.78%
|
54.00
|
55.80
|
53.70
|
55.50
|
54.70
|
32.64
|
636,200
|
|
7/29/2022
|
+0.50 / +0.93%
|
53.60
|
54.70
|
53.20
|
54.00
|
54.00
|
31.76
|
532,500
|
|
7/28/2022
|
+1.20 / +2.29%
|
52.90
|
53.80
|
52.00
|
53.50
|
53.00
|
31.46
|
426,400
|
|
7/27/2022
|
-0.50 / -0.95%
|
51.70
|
52.30
|
51.10
|
52.30
|
51.78
|
30.76
|
148,800
|
|
7/26/2022
|
-0.10 / -0.19%
|
53.10
|
53.10
|
51.80
|
52.80
|
52.34
|
31.05
|
138,800
|
|
7/25/2022
|
-0.30 / -0.56%
|
53.50
|
53.50
|
51.60
|
52.90
|
52.18
|
31.11
|
207,100
|
|
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
|
|
|