Closing price on 8/7/2020
|
|
Open |
23.80 |
High |
25.20 |
Low |
23.60 |
Volume |
502,770 |
Split-adjusted Price |
15.51 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/7/2020
|
-0.15 / -0.63%
|
23.80
|
25.20
|
23.60
|
23.60
|
24.17
|
15.51
|
502,770
|
|
8/6/2020
|
+1.50 / +6.74%
|
22.40
|
23.80
|
22.25
|
23.75
|
23.32
|
15.61
|
805,560
|
|
8/5/2020
|
+1.45 / +6.97%
|
20.80
|
22.25
|
20.60
|
22.25
|
21.82
|
14.62
|
907,290
|
|
8/4/2020
|
-0.05 / -0.24%
|
21.00
|
21.00
|
20.40
|
20.80
|
20.67
|
13.67
|
334,670
|
|
8/3/2020
|
+0.70 / +3.47%
|
20.20
|
21.20
|
20.20
|
20.85
|
20.76
|
13.70
|
399,810
|
|
7/31/2020
|
+0.50 / +2.54%
|
19.10
|
20.90
|
19.10
|
20.15
|
20.18
|
13.24
|
431,780
|
|
7/30/2020
|
+0.85 / +4.52%
|
18.80
|
19.75
|
18.80
|
19.65
|
19.32
|
12.91
|
284,860
|
|
7/29/2020
|
-0.40 / -2.08%
|
19.00
|
19.00
|
18.20
|
18.80
|
18.56
|
12.35
|
188,820
|
|
7/28/2020
|
+0.30 / +1.59%
|
20.10
|
20.10
|
19.15
|
19.20
|
19.54
|
12.62
|
177,500
|
|
7/27/2020
|
+1.20 / +6.78%
|
18.00
|
18.90
|
18.00
|
18.90
|
18.66
|
12.42
|
501,230
|
|
7/24/2020
|
-0.35 / -1.94%
|
18.15
|
18.15
|
17.30
|
17.70
|
17.69
|
11.63
|
197,190
|
|
7/23/2020
|
0.00 / 0.00%
|
18.05
|
18.05
|
17.80
|
18.05
|
17.98
|
11.86
|
89,700
|
|
7/22/2020
|
0.00 / 0.00%
|
18.20
|
18.25
|
17.95
|
18.05
|
18.08
|
11.86
|
154,440
|
|
7/21/2020
|
0.00 / 0.00%
|
18.25
|
18.25
|
17.90
|
18.05
|
18.00
|
11.86
|
57,460
|
|
7/20/2020
|
-0.10 / -0.55%
|
18.25
|
18.25
|
18.05
|
18.05
|
18.11
|
11.86
|
55,330
|
|
7/17/2020
|
-0.05 / -0.27%
|
18.15
|
18.20
|
18.05
|
18.15
|
18.12
|
11.93
|
55,120
|
|
7/16/2020
|
-0.05 / -0.27%
|
18.30
|
18.30
|
17.95
|
18.20
|
18.12
|
11.96
|
62,430
|
|
7/15/2020
|
+0.20 / +1.11%
|
18.20
|
18.50
|
18.00
|
18.25
|
18.27
|
11.99
|
45,530
|
|
7/14/2020
|
0.00 / 0.00%
|
18.00
|
18.10
|
17.85
|
18.05
|
17.94
|
11.86
|
48,940
|
|
7/13/2020
|
-0.20 / -1.10%
|
18.25
|
18.25
|
18.00
|
18.05
|
18.13
|
11.86
|
62,810
|
|
7/10/2020
|
0.00 / 0.00%
|
18.25
|
18.25
|
18.10
|
18.25
|
18.19
|
11.99
|
44,360
|
|
7/9/2020
|
+0.20 / +1.11%
|
18.05
|
18.25
|
18.00
|
18.25
|
18.14
|
11.99
|
53,970
|
|
7/8/2020
|
-0.05 / -0.28%
|
17.70
|
18.10
|
17.70
|
18.05
|
17.90
|
11.86
|
121,920
|
|
7/7/2020
|
+0.10 / +0.56%
|
18.00
|
18.30
|
17.80
|
18.10
|
18.13
|
11.89
|
82,040
|
|
7/6/2020
|
+0.40 / +2.27%
|
17.75
|
18.00
|
17.60
|
18.00
|
17.82
|
11.83
|
55,120
|
|
7/3/2020
|
0.00 / 0.00%
|
17.45
|
17.85
|
17.45
|
17.60
|
17.61
|
11.57
|
37,880
|
|
7/2/2020
|
+0.05 / +0.28%
|
17.90
|
17.90
|
17.25
|
17.60
|
17.61
|
11.57
|
40,150
|
|
7/1/2020
|
+0.35 / +2.03%
|
17.05
|
17.90
|
17.05
|
17.55
|
17.49
|
11.53
|
48,950
|
|
6/30/2020
|
0.00 / 0.00%
|
17.40
|
17.60
|
16.80
|
17.20
|
17.23
|
11.30
|
84,370
|
|
6/29/2020
|
-1.05 / -5.75%
|
17.90
|
18.25
|
17.05
|
17.20
|
17.52
|
11.30
|
186,010
|
|
|