|
Closing price on 9/22/2020
|
|
| Open |
24.70 |
| High |
25.30 |
| Low |
24.65 |
| Volume |
373,840 |
| Split-adjusted Price |
12.17 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/22/2020
|
+0.35 / +1.41%
|
24.70
|
25.30
|
24.65
|
25.25
|
24.95
|
12.17
|
373,840
|
|
|
9/21/2020
|
-0.65 / -2.54%
|
25.60
|
26.00
|
24.90
|
24.90
|
25.25
|
12.00
|
469,130
|
|
|
9/18/2020
|
-0.15 / -0.58%
|
25.80
|
25.80
|
25.40
|
25.55
|
25.62
|
12.32
|
188,550
|
|
|
9/17/2020
|
-0.30 / -1.15%
|
26.00
|
26.00
|
25.00
|
25.70
|
25.57
|
12.39
|
492,960
|
|
|
9/16/2020
|
+0.10 / +0.39%
|
25.90
|
26.40
|
25.85
|
26.00
|
26.04
|
12.53
|
289,750
|
|
|
9/15/2020
|
+0.50 / +1.97%
|
25.40
|
26.45
|
25.40
|
25.90
|
26.06
|
12.48
|
694,900
|
|
|
9/14/2020
|
+0.10 / +0.40%
|
25.50
|
25.50
|
25.00
|
25.40
|
25.25
|
12.24
|
560,330
|
|
|
9/11/2020
|
+0.25 / +1.00%
|
25.25
|
25.85
|
25.05
|
25.30
|
25.51
|
12.19
|
464,680
|
|
|
9/10/2020
|
+0.45 / +1.83%
|
25.20
|
25.80
|
24.90
|
25.05
|
25.23
|
12.07
|
975,530
|
|
|
9/9/2020
|
+1.60 / +6.96%
|
22.95
|
24.60
|
22.80
|
24.60
|
24.01
|
11.86
|
923,020
|
|
|
9/8/2020
|
0.00 / 0.00%
|
23.00
|
23.15
|
22.90
|
23.00
|
23.01
|
11.09
|
119,310
|
|
|
9/7/2020
|
0.00 / 0.00%
|
23.00
|
23.45
|
23.00
|
23.00
|
23.18
|
11.09
|
259,600
|
|
|
9/4/2020
|
-0.45 / -1.92%
|
22.60
|
23.20
|
22.60
|
23.00
|
22.96
|
11.09
|
369,590
|
|
|
9/3/2020
|
+0.05 / +0.21%
|
23.70
|
23.70
|
23.20
|
23.45
|
23.44
|
11.30
|
341,960
|
|
|
9/1/2020
|
+0.60 / +2.63%
|
22.80
|
23.40
|
22.65
|
23.40
|
23.12
|
11.28
|
204,970
|
|
|
8/31/2020
|
-0.60 / -2.56%
|
23.20
|
23.20
|
22.80
|
22.80
|
22.98
|
10.99
|
461,740
|
|
|
8/28/2020
|
-0.35 / -1.47%
|
23.75
|
24.05
|
23.35
|
23.40
|
23.56
|
11.28
|
643,980
|
|
|
8/27/2020
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.60
|
23.75
|
23.80
|
11.45
|
303,130
|
|
|
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
|
|
|