|
|
Closing price on 8/30/2019
|
|
| Open |
21.65 |
| High |
21.90 |
| Low |
21.30 |
| Volume |
102,580 |
| Split-adjusted Price |
13.77 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/30/2019
|
-0.40 / -1.83%
|
21.65
|
21.90
|
21.30
|
21.40
|
21.49
|
13.77
|
102,580
|
|
|
8/29/2019
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.80
|
21.80
|
21.84
|
14.03
|
24,500
|
|
|
8/28/2019
|
-0.40 / -1.80%
|
22.10
|
22.10
|
21.80
|
21.80
|
21.96
|
14.03
|
19,260
|
|
|
8/27/2019
|
+0.40 / +1.83%
|
21.80
|
22.45
|
21.80
|
22.20
|
22.16
|
14.28
|
21,930
|
|
|
8/26/2019
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.96
|
14.03
|
36,470
|
|
|
8/23/2019
|
-0.50 / -2.22%
|
22.50
|
22.50
|
21.95
|
22.00
|
22.02
|
14.16
|
125,500
|
|
|
8/22/2019
|
-0.30 / -1.32%
|
22.80
|
22.80
|
22.00
|
22.50
|
22.59
|
14.48
|
58,260
|
|
|
8/21/2019
|
-0.60 / -2.56%
|
23.10
|
23.30
|
22.70
|
22.80
|
22.84
|
14.67
|
31,180
|
|
|
8/20/2019
|
-0.05 / -0.21%
|
23.40
|
23.45
|
23.00
|
23.40
|
23.14
|
15.06
|
7,000
|
|
|
8/19/2019
|
-0.05 / -0.21%
|
23.50
|
23.50
|
23.20
|
23.45
|
23.45
|
15.09
|
6,950
|
|
|
8/16/2019
|
+0.35 / +1.51%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.47
|
15.12
|
10,440
|
|
|
8/15/2019
|
-0.10 / -0.43%
|
23.25
|
23.40
|
22.50
|
23.15
|
22.97
|
14.90
|
40,270
|
|
|
8/14/2019
|
0.00 / 0.00%
|
23.50
|
23.75
|
23.25
|
23.25
|
23.41
|
14.96
|
13,800
|
|
|
8/13/2019
|
-0.60 / -2.52%
|
23.75
|
23.75
|
23.25
|
23.25
|
23.42
|
14.96
|
17,890
|
|
|
8/12/2019
|
-0.05 / -0.21%
|
23.85
|
23.85
|
23.50
|
23.85
|
23.66
|
15.35
|
27,810
|
|
|
8/9/2019
|
+0.40 / +1.70%
|
24.20
|
24.20
|
23.50
|
23.90
|
23.83
|
15.38
|
34,580
|
|
|
8/8/2019
|
+0.10 / +0.43%
|
23.40
|
23.85
|
23.25
|
23.50
|
23.43
|
15.12
|
62,480
|
|
|
8/7/2019
|
-1.00 / -4.10%
|
24.40
|
24.40
|
22.70
|
23.40
|
23.26
|
15.06
|
175,300
|
|
|
8/6/2019
|
-0.50 / -2.01%
|
24.20
|
24.75
|
24.20
|
24.40
|
24.39
|
15.70
|
4,510
|
|
|
8/5/2019
|
+0.40 / +1.63%
|
24.10
|
25.10
|
24.10
|
24.90
|
24.61
|
16.02
|
12,680
|
|
|
8/2/2019
|
0.00 / 0.00%
|
24.30
|
24.80
|
24.25
|
24.50
|
24.53
|
15.76
|
58,900
|
|
|
8/1/2019
|
-0.30 / -1.21%
|
24.80
|
24.80
|
24.40
|
24.50
|
24.77
|
15.76
|
4,360
|
|
|
7/31/2019
|
+0.90 / +3.77%
|
23.90
|
25.15
|
23.90
|
24.80
|
24.92
|
15.96
|
38,880
|
|
|
7/30/2019
|
-1.40 / -5.53%
|
25.15
|
25.30
|
23.55
|
23.90
|
24.73
|
15.38
|
13,750
|
|
|
7/29/2019
|
-0.70 / -2.69%
|
25.95
|
25.95
|
25.30
|
25.30
|
25.51
|
16.28
|
13,130
|
|
|
7/26/2019
|
0.00 / 0.00%
|
26.65
|
26.65
|
25.85
|
26.00
|
25.96
|
16.73
|
15,680
|
|
|
7/25/2019
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.95
|
26.00
|
26.04
|
16.73
|
21,080
|
|
|
7/24/2019
|
-0.10 / -0.38%
|
26.00
|
26.10
|
26.00
|
26.00
|
26.03
|
16.73
|
17,900
|
|
|
7/23/2019
|
-0.40 / -1.51%
|
26.75
|
26.80
|
26.00
|
26.10
|
26.19
|
16.79
|
18,940
|
|
|
7/22/2019
|
-0.05 / -0.19%
|
26.55
|
26.90
|
26.35
|
26.50
|
26.55
|
17.05
|
26,290
|
|
|
|
|
|