|
Closing price on 9/29/2023
|
|
Open |
32.50 |
High |
32.50 |
Low |
31.75 |
Volume |
1,103,600 |
Split-adjusted Price |
21.96 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2023
|
+0.05 / +0.16%
|
32.50
|
32.50
|
31.75
|
31.90
|
32.09
|
21.96
|
1,103,600
|
|
9/28/2023
|
-0.15 / -0.47%
|
32.00
|
32.70
|
31.50
|
31.85
|
32.11
|
21.93
|
954,000
|
|
9/27/2023
|
+0.80 / +2.56%
|
30.50
|
32.00
|
30.30
|
32.00
|
30.82
|
22.03
|
1,232,300
|
|
9/26/2023
|
-2.30 / -6.87%
|
32.00
|
32.95
|
31.20
|
31.20
|
31.67
|
21.48
|
2,565,600
|
|
9/25/2023
|
-2.50 / -6.94%
|
36.00
|
36.00
|
33.50
|
33.50
|
34.41
|
23.06
|
1,564,000
|
|
9/22/2023
|
+0.70 / +1.98%
|
34.50
|
37.50
|
34.45
|
36.00
|
35.71
|
24.79
|
2,942,300
|
|
9/21/2023
|
+0.25 / +0.71%
|
35.70
|
36.30
|
35.20
|
35.30
|
35.55
|
24.30
|
1,747,700
|
|
9/20/2023
|
+2.25 / +6.86%
|
33.15
|
35.05
|
33.00
|
35.05
|
34.67
|
24.13
|
1,177,200
|
|
9/19/2023
|
+0.50 / +1.55%
|
32.80
|
32.85
|
31.90
|
32.80
|
32.44
|
22.58
|
979,500
|
|
9/18/2023
|
+0.30 / +0.94%
|
32.00
|
32.90
|
31.70
|
32.30
|
32.33
|
22.24
|
1,291,900
|
|
9/15/2023
|
+0.35 / +1.11%
|
31.70
|
32.10
|
31.10
|
32.00
|
31.63
|
22.03
|
569,800
|
|
9/14/2023
|
-0.90 / -2.76%
|
32.60
|
32.80
|
31.50
|
31.65
|
31.90
|
21.79
|
1,084,000
|
|
9/13/2023
|
-0.35 / -1.06%
|
33.30
|
33.30
|
32.50
|
32.55
|
32.99
|
22.41
|
1,016,200
|
|
9/12/2023
|
+0.80 / +2.49%
|
32.25
|
32.90
|
31.55
|
32.90
|
32.40
|
22.65
|
764,300
|
|
9/11/2023
|
-1.40 / -4.18%
|
34.00
|
34.25
|
32.10
|
32.10
|
33.11
|
22.10
|
1,906,900
|
|
9/8/2023
|
+0.55 / +1.67%
|
33.00
|
34.30
|
32.90
|
33.50
|
33.63
|
23.06
|
1,440,700
|
|
9/7/2023
|
+0.65 / +2.01%
|
32.55
|
32.95
|
32.30
|
32.95
|
32.70
|
22.69
|
1,296,100
|
|
9/6/2023
|
+0.60 / +1.89%
|
31.70
|
32.40
|
31.50
|
32.30
|
31.92
|
22.24
|
1,157,200
|
|
9/5/2023
|
+0.15 / +0.48%
|
32.60
|
32.60
|
31.70
|
31.70
|
31.98
|
21.82
|
1,038,900
|
|
8/31/2023
|
+2.05 / +6.95%
|
29.00
|
31.55
|
29.00
|
31.55
|
30.69
|
21.72
|
2,407,100
|
|
8/30/2023
|
-0.05 / -0.17%
|
29.55
|
30.00
|
29.10
|
29.50
|
29.38
|
20.31
|
1,056,200
|
|
8/29/2023
|
+0.20 / +0.68%
|
29.70
|
30.30
|
29.35
|
29.55
|
29.82
|
20.34
|
1,319,519
|
|
8/28/2023
|
-0.15 / -0.51%
|
29.80
|
29.80
|
29.20
|
29.35
|
29.38
|
20.21
|
459,600
|
|
8/25/2023
|
+0.85 / +2.97%
|
29.10
|
29.80
|
28.70
|
29.50
|
29.25
|
20.31
|
958,500
|
|
8/24/2023
|
+0.65 / +2.32%
|
28.20
|
28.65
|
27.80
|
28.65
|
28.15
|
19.73
|
754,000
|
|
8/23/2023
|
-0.30 / -1.06%
|
28.70
|
28.70
|
28.00
|
28.00
|
28.14
|
19.28
|
391,900
|
|
8/22/2023
|
+0.05 / +0.18%
|
28.25
|
28.75
|
26.85
|
28.30
|
27.77
|
19.48
|
707,600
|
|
8/21/2023
|
+0.45 / +1.62%
|
27.80
|
28.70
|
27.65
|
28.25
|
28.09
|
19.45
|
821,200
|
|
8/18/2023
|
-1.50 / -5.12%
|
29.20
|
30.10
|
27.80
|
27.80
|
29.24
|
19.14
|
2,185,800
|
|
8/17/2023
|
-0.80 / -2.66%
|
30.10
|
30.10
|
29.30
|
29.30
|
29.82
|
20.17
|
1,428,200
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|