Closing price on 8/22/2022
|
|
Open |
53.10 |
High |
53.30 |
Low |
51.60 |
Volume |
1,031,000 |
Split-adjusted Price |
31.91 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2022
|
-0.70 / -1.30%
|
53.10
|
53.30
|
51.60
|
53.30
|
52.59
|
31.91
|
1,031,000
|
|
8/19/2022
|
-2.50 / -4.42%
|
56.00
|
56.40
|
54.00
|
54.00
|
55.08
|
32.33
|
890,600
|
|
8/18/2022
|
-0.90 / -1.57%
|
56.80
|
57.10
|
56.00
|
56.50
|
56.25
|
33.83
|
693,000
|
|
8/17/2022
|
+0.40 / +0.70%
|
57.50
|
57.80
|
56.30
|
57.40
|
57.16
|
34.36
|
599,300
|
|
8/16/2022
|
+1.50 / +2.70%
|
55.50
|
57.70
|
55.30
|
57.00
|
56.63
|
34.12
|
1,472,400
|
|
8/15/2022
|
-0.10 / -0.18%
|
55.70
|
56.50
|
54.50
|
55.50
|
55.68
|
33.23
|
479,600
|
|
8/12/2022
|
+0.10 / +0.18%
|
55.50
|
55.70
|
54.40
|
55.60
|
55.19
|
33.29
|
418,800
|
|
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
|
|
|