|
|
Closing price on 1/6/2025
|
|
| Open |
20.70 |
| High |
20.70 |
| Low |
19.30 |
| Volume |
1,379,100 |
| Split-adjusted Price |
19.30 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2025
|
-1.40 / -6.76%
|
20.70
|
20.70
|
19.30
|
19.30
|
19.84
|
19.30
|
1,379,100
|
|
|
1/3/2025
|
-0.15 / -0.72%
|
20.95
|
21.10
|
20.70
|
20.70
|
20.86
|
20.70
|
331,800
|
|
|
1/2/2025
|
+0.05 / +0.24%
|
20.80
|
21.10
|
20.80
|
20.85
|
20.87
|
20.85
|
233,600
|
|
|
12/31/2024
|
-0.15 / -0.72%
|
20.95
|
21.15
|
20.80
|
20.80
|
20.93
|
20.80
|
343,500
|
|
|
12/30/2024
|
-0.40 / -1.87%
|
21.35
|
21.35
|
20.95
|
20.95
|
21.04
|
20.95
|
555,800
|
|
|
12/27/2024
|
-0.10 / -0.47%
|
21.50
|
21.80
|
21.35
|
21.35
|
21.45
|
21.35
|
687,200
|
|
|
12/26/2024
|
-0.60 / -2.72%
|
22.05
|
22.10
|
21.45
|
21.45
|
21.63
|
21.45
|
1,323,000
|
|
|
12/25/2024
|
-0.65 / -2.86%
|
22.80
|
22.85
|
22.00
|
22.05
|
22.30
|
22.05
|
1,415,800
|
|
|
12/24/2024
|
0.00 / 0.00%
|
22.70
|
23.10
|
22.35
|
22.70
|
22.67
|
22.70
|
1,065,600
|
|
|
12/23/2024
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.60
|
22.70
|
22.84
|
22.70
|
761,400
|
|
|
12/20/2024
|
+0.90 / +4.13%
|
21.80
|
22.75
|
21.80
|
22.70
|
22.48
|
22.70
|
2,654,200
|
|
|
12/19/2024
|
-0.10 / -0.46%
|
21.75
|
22.50
|
21.30
|
21.80
|
21.79
|
21.80
|
1,086,000
|
|
|
12/18/2024
|
+0.30 / +1.39%
|
21.60
|
22.15
|
21.40
|
21.90
|
21.88
|
21.90
|
493,800
|
|
|
12/17/2024
|
-0.15 / -0.69%
|
21.75
|
21.80
|
21.55
|
21.60
|
21.66
|
21.60
|
267,800
|
|
|
12/16/2024
|
-0.25 / -1.14%
|
22.00
|
22.05
|
21.60
|
21.75
|
21.79
|
21.75
|
325,500
|
|
|
12/13/2024
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.85
|
22.00
|
22.01
|
22.00
|
559,300
|
|
|
12/12/2024
|
+0.65 / +3.02%
|
21.55
|
22.45
|
21.55
|
22.20
|
22.08
|
22.20
|
1,231,700
|
|
|
12/11/2024
|
-0.15 / -0.69%
|
21.70
|
21.90
|
21.50
|
21.55
|
21.65
|
21.55
|
391,300
|
|
|
12/10/2024
|
-0.15 / -0.69%
|
21.80
|
21.95
|
21.40
|
21.70
|
21.68
|
21.70
|
411,700
|
|
|
12/9/2024
|
+0.40 / +1.86%
|
21.30
|
21.85
|
21.30
|
21.85
|
21.66
|
21.85
|
468,400
|
|
|
12/6/2024
|
-0.45 / -2.05%
|
21.90
|
22.20
|
21.45
|
21.45
|
21.78
|
21.45
|
850,200
|
|
|
12/5/2024
|
+0.45 / +2.10%
|
21.25
|
22.00
|
21.20
|
21.90
|
21.69
|
21.90
|
787,100
|
|
|
12/4/2024
|
-0.55 / -2.50%
|
21.80
|
21.85
|
21.25
|
21.45
|
21.46
|
21.45
|
1,047,900
|
|
|
12/3/2024
|
-0.65 / -2.87%
|
22.55
|
22.55
|
22.00
|
22.00
|
22.19
|
22.00
|
1,121,800
|
|
|
12/2/2024
|
+0.15 / +0.67%
|
22.50
|
22.80
|
22.30
|
22.65
|
22.53
|
22.65
|
494,200
|
|
|
11/29/2024
|
+0.85 / +3.93%
|
21.60
|
22.55
|
21.60
|
22.50
|
22.31
|
22.50
|
1,616,900
|
|
|
11/28/2024
|
+0.05 / +0.23%
|
22.00
|
22.00
|
21.40
|
21.65
|
21.56
|
21.65
|
339,000
|
|
|
11/27/2024
|
-0.10 / -0.46%
|
21.65
|
22.30
|
21.50
|
21.60
|
21.78
|
21.60
|
575,000
|
|
|
11/26/2024
|
+0.05 / +0.23%
|
21.75
|
21.85
|
21.35
|
21.70
|
21.58
|
21.70
|
746,300
|
|
|
11/25/2024
|
+0.85 / +4.09%
|
20.70
|
21.85
|
20.70
|
21.65
|
21.56
|
21.65
|
1,348,000
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|