|
Closing price on 8/26/2020
|
|
| Open |
23.75 |
| High |
24.50 |
| Low |
23.75 |
| Volume |
425,220 |
| Split-adjusted Price |
11.45 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/26/2020
|
0.00 / 0.00%
|
23.75
|
24.50
|
23.75
|
23.75
|
24.11
|
11.45
|
425,220
|
|
|
8/25/2020
|
+0.10 / +0.42%
|
23.65
|
24.30
|
23.20
|
23.75
|
23.57
|
11.45
|
558,350
|
|
|
8/24/2020
|
-0.75 / -3.07%
|
24.50
|
24.50
|
23.65
|
23.65
|
23.96
|
11.40
|
655,470
|
|
|
8/21/2020
|
-0.10 / -0.41%
|
24.50
|
24.95
|
24.10
|
24.40
|
24.43
|
11.76
|
308,330
|
|
|
8/20/2020
|
+1.10 / +4.70%
|
23.25
|
24.50
|
23.00
|
24.50
|
23.89
|
11.81
|
799,200
|
|
|
8/19/2020
|
+0.15 / +0.65%
|
23.00
|
23.40
|
22.55
|
23.40
|
22.99
|
11.28
|
499,590
|
|
|
8/18/2020
|
-1.20 / -4.91%
|
23.50
|
23.50
|
22.90
|
23.25
|
23.22
|
11.21
|
278,090
|
|
|
8/17/2020
|
-0.05 / -0.20%
|
24.90
|
24.90
|
24.20
|
24.45
|
24.50
|
11.06
|
321,230
|
|
|
8/14/2020
|
+0.60 / +2.51%
|
23.80
|
25.00
|
23.70
|
24.50
|
24.47
|
11.08
|
568,810
|
|
|
8/13/2020
|
+0.40 / +1.70%
|
23.30
|
23.95
|
23.30
|
23.90
|
23.73
|
10.81
|
295,400
|
|
|
8/12/2020
|
-0.40 / -1.67%
|
23.85
|
24.00
|
23.15
|
23.50
|
23.43
|
10.63
|
375,200
|
|
|
8/11/2020
|
-0.30 / -1.24%
|
24.20
|
24.30
|
23.65
|
23.90
|
23.91
|
10.81
|
383,910
|
|
|
8/10/2020
|
+0.60 / +2.54%
|
23.40
|
24.50
|
23.10
|
24.20
|
23.83
|
10.95
|
621,890
|
|
|
8/7/2020
|
-0.15 / -0.63%
|
23.80
|
25.20
|
23.60
|
23.60
|
24.17
|
10.68
|
502,770
|
|
|
8/6/2020
|
+1.50 / +6.74%
|
22.40
|
23.80
|
22.25
|
23.75
|
23.32
|
10.75
|
805,560
|
|
|
8/5/2020
|
+1.45 / +6.97%
|
20.80
|
22.25
|
20.60
|
22.25
|
21.82
|
10.07
|
907,290
|
|
|
8/4/2020
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.40
|
20.80
|
20.67
|
9.41
|
334,670
|
|
|
8/3/2020
|
+0.70 / +3.47%
|
20.20
|
21.20
|
20.20
|
20.85
|
20.76
|
9.43
|
399,810
|
|
|
7/31/2020
|
+0.50 / +2.54%
|
19.10
|
20.90
|
19.10
|
20.15
|
20.18
|
9.12
|
431,780
|
|
|
7/30/2020
|
+0.85 / +4.52%
|
18.80
|
19.75
|
18.80
|
19.65
|
19.32
|
8.89
|
284,860
|
|
|
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
|
|
|