Closing price on 9/21/2022
|
|
Open |
38.80 |
High |
38.80 |
Low |
37.50 |
Volume |
298,200 |
Split-adjusted Price |
25.82 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/21/2022
|
-1.50 / -3.85%
|
38.80
|
38.80
|
37.50
|
37.50
|
38.08
|
25.82
|
298,200
|
|
9/20/2022
|
-0.25 / -0.64%
|
39.85
|
40.50
|
37.80
|
39.00
|
38.56
|
26.85
|
399,000
|
|
9/19/2022
|
-2.95 / -6.99%
|
42.00
|
42.05
|
39.25
|
39.25
|
40.12
|
27.02
|
864,800
|
|
9/16/2022
|
-1.40 / -3.21%
|
43.60
|
43.60
|
41.80
|
42.20
|
42.31
|
29.05
|
557,100
|
|
9/15/2022
|
-0.50 / -1.13%
|
44.20
|
44.20
|
43.55
|
43.60
|
43.92
|
30.02
|
273,900
|
|
9/14/2022
|
-0.75 / -1.67%
|
44.00
|
44.20
|
43.60
|
44.10
|
43.90
|
30.36
|
454,100
|
|
9/13/2022
|
-0.10 / -0.22%
|
45.30
|
45.30
|
44.80
|
44.85
|
44.96
|
30.88
|
215,700
|
|
9/12/2022
|
+0.45 / +1.01%
|
44.70
|
46.00
|
44.30
|
44.95
|
45.07
|
30.95
|
228,000
|
|
9/9/2022
|
+0.85 / +1.95%
|
43.80
|
45.50
|
43.70
|
44.50
|
44.55
|
30.64
|
421,000
|
|
9/8/2022
|
+0.70 / +1.41%
|
50.10
|
50.80
|
49.50
|
50.20
|
50.03
|
30.05
|
634,300
|
|
9/7/2022
|
-2.50 / -4.81%
|
51.90
|
52.10
|
49.50
|
49.50
|
50.92
|
29.63
|
675,200
|
|
9/6/2022
|
-0.40 / -0.76%
|
52.40
|
52.50
|
51.90
|
52.00
|
52.22
|
31.13
|
359,500
|
|
9/5/2022
|
+0.10 / +0.19%
|
52.50
|
52.70
|
52.00
|
52.40
|
52.39
|
31.37
|
243,500
|
|
8/31/2022
|
+0.40 / +0.77%
|
51.90
|
52.50
|
51.20
|
52.30
|
51.89
|
31.31
|
218,500
|
|
8/30/2022
|
-0.10 / -0.19%
|
52.00
|
52.80
|
51.90
|
51.90
|
52.15
|
31.07
|
370,500
|
|
8/29/2022
|
-1.40 / -2.62%
|
52.60
|
52.60
|
50.70
|
52.00
|
51.71
|
31.13
|
718,000
|
|
8/26/2022
|
-1.00 / -1.84%
|
54.70
|
54.90
|
53.40
|
53.40
|
53.93
|
31.97
|
618,400
|
|
8/25/2022
|
+0.50 / +0.93%
|
53.90
|
54.90
|
53.90
|
54.40
|
54.27
|
32.57
|
545,600
|
|
8/24/2022
|
-0.20 / -0.37%
|
54.00
|
54.10
|
53.00
|
53.90
|
53.54
|
32.27
|
470,400
|
|
8/23/2022
|
+0.80 / +1.50%
|
52.50
|
54.10
|
52.40
|
54.10
|
53.10
|
32.39
|
398,700
|
|
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
|
|
|