Closing price on 8/5/2022
|
|
Open |
56.50 |
High |
57.40 |
Low |
56.00 |
Volume |
381,400 |
Split-adjusted Price |
48.86 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/5/2022
|
+0.60 / +1.06%
|
56.50
|
57.40
|
56.00
|
57.20
|
56.76
|
48.86
|
381,400
|
|
8/4/2022
|
-0.70 / -1.22%
|
57.30
|
57.50
|
55.80
|
56.60
|
56.37
|
48.35
|
1,051,800
|
|
8/3/2022
|
+0.20 / +0.35%
|
57.00
|
58.10
|
56.90
|
57.30
|
57.42
|
48.94
|
567,300
|
|
8/2/2022
|
+1.60 / +2.88%
|
56.00
|
57.40
|
55.40
|
57.10
|
56.54
|
48.77
|
734,300
|
|
8/1/2022
|
+1.50 / +2.78%
|
54.00
|
55.80
|
53.70
|
55.50
|
54.70
|
47.41
|
636,200
|
|
7/29/2022
|
+0.50 / +0.93%
|
53.60
|
54.70
|
53.20
|
54.00
|
54.00
|
46.13
|
532,500
|
|
7/28/2022
|
+1.20 / +2.29%
|
52.90
|
53.80
|
52.00
|
53.50
|
53.00
|
45.70
|
426,400
|
|
7/27/2022
|
-0.50 / -0.95%
|
51.70
|
52.30
|
51.10
|
52.30
|
51.78
|
44.67
|
148,800
|
|
7/26/2022
|
-0.10 / -0.19%
|
53.10
|
53.10
|
51.80
|
52.80
|
52.34
|
45.10
|
138,800
|
|
7/25/2022
|
-0.30 / -0.56%
|
53.50
|
53.50
|
51.60
|
52.90
|
52.18
|
45.19
|
207,100
|
|
7/22/2022
|
-0.10 / -0.19%
|
53.70
|
53.90
|
53.10
|
53.20
|
53.47
|
45.44
|
271,400
|
|
7/21/2022
|
-0.50 / -0.93%
|
54.30
|
54.30
|
53.30
|
53.30
|
53.68
|
45.53
|
199,300
|
|
7/20/2022
|
+1.80 / +3.46%
|
52.50
|
54.30
|
52.20
|
53.80
|
53.40
|
45.95
|
633,100
|
|
7/19/2022
|
+0.10 / +0.19%
|
51.90
|
52.40
|
51.20
|
52.00
|
51.78
|
44.42
|
160,100
|
|
7/18/2022
|
-0.10 / -0.19%
|
52.50
|
52.70
|
51.90
|
51.90
|
52.23
|
44.33
|
181,900
|
|
7/15/2022
|
-1.00 / -1.89%
|
53.00
|
54.00
|
52.00
|
52.00
|
53.03
|
44.42
|
182,500
|
|
7/14/2022
|
+1.00 / +1.92%
|
51.60
|
53.00
|
51.20
|
53.00
|
52.01
|
45.27
|
149,300
|
|
7/13/2022
|
-0.80 / -1.52%
|
53.00
|
53.20
|
51.00
|
52.00
|
52.47
|
44.42
|
228,400
|
|
7/12/2022
|
+2.70 / +5.39%
|
50.70
|
52.80
|
50.40
|
52.80
|
51.48
|
45.10
|
176,600
|
|
7/11/2022
|
-1.70 / -3.28%
|
52.30
|
52.60
|
50.00
|
50.10
|
51.20
|
42.79
|
213,700
|
|
7/8/2022
|
+3.30 / +6.80%
|
48.50
|
51.80
|
48.50
|
51.80
|
51.32
|
44.25
|
351,700
|
|
7/7/2022
|
+0.50 / +1.04%
|
46.60
|
50.00
|
46.60
|
48.50
|
47.86
|
41.43
|
194,300
|
|
7/6/2022
|
-3.40 / -6.61%
|
50.50
|
51.00
|
48.00
|
48.00
|
49.29
|
41.00
|
434,600
|
|
7/5/2022
|
-3.80 / -6.88%
|
54.90
|
54.90
|
51.40
|
51.40
|
52.72
|
43.90
|
866,500
|
|
7/4/2022
|
-1.40 / -2.47%
|
56.60
|
57.00
|
54.90
|
55.20
|
55.63
|
47.15
|
282,600
|
|
7/1/2022
|
+0.60 / +1.07%
|
55.20
|
56.60
|
52.10
|
56.60
|
54.59
|
48.35
|
386,700
|
|
6/30/2022
|
+1.20 / +2.19%
|
55.00
|
56.80
|
55.00
|
56.00
|
56.11
|
47.83
|
505,400
|
|
6/29/2022
|
-0.30 / -0.54%
|
55.00
|
55.50
|
54.00
|
54.80
|
54.69
|
46.81
|
334,200
|
|
6/28/2022
|
+0.60 / +1.10%
|
54.40
|
55.90
|
53.60
|
55.10
|
55.21
|
47.07
|
378,500
|
|
6/27/2022
|
+0.50 / +0.93%
|
54.00
|
55.20
|
53.30
|
54.50
|
54.26
|
46.55
|
305,100
|
|
|