|
Closing price on 9/16/2019
|
|
| Open |
21.35 |
| High |
21.35 |
| Low |
20.80 |
| Volume |
65,740 |
| Split-adjusted Price |
13.64 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2019
|
-0.15 / -0.70%
|
21.35
|
21.35
|
20.80
|
21.20
|
21.04
|
13.64
|
65,740
|
|
|
9/13/2019
|
-0.05 / -0.23%
|
21.40
|
21.40
|
21.10
|
21.35
|
21.18
|
13.74
|
12,840
|
|
|
9/12/2019
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.15
|
21.40
|
21.29
|
13.77
|
24,750
|
|
|
9/11/2019
|
+0.55 / +2.64%
|
20.90
|
21.40
|
20.90
|
21.40
|
20.95
|
13.77
|
5,920
|
|
|
9/10/2019
|
-0.45 / -2.11%
|
21.30
|
21.40
|
20.85
|
20.85
|
21.19
|
13.42
|
27,330
|
|
|
9/9/2019
|
0.00 / 0.00%
|
21.50
|
22.00
|
20.90
|
21.30
|
21.51
|
13.71
|
39,330
|
|
|
9/6/2019
|
-0.45 / -2.07%
|
21.75
|
21.75
|
21.30
|
21.30
|
21.42
|
13.71
|
23,900
|
|
|
9/5/2019
|
+0.25 / +1.16%
|
21.50
|
21.75
|
21.50
|
21.75
|
21.55
|
14.00
|
8,490
|
|
|
9/4/2019
|
-0.50 / -2.27%
|
22.00
|
22.00
|
21.40
|
21.50
|
21.58
|
13.83
|
16,910
|
|
|
9/3/2019
|
+0.60 / +2.80%
|
21.40
|
22.25
|
21.40
|
22.00
|
22.06
|
14.16
|
11,970
|
|
|
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
|
|
|