|
Closing price on 12/10/2021
|
|
| Open |
65.20 |
| High |
67.50 |
| Low |
65.20 |
| Volume |
280,600 |
| Split-adjusted Price |
39.40 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2021
|
+1.80 / +2.76%
|
65.20
|
67.50
|
65.20
|
67.00
|
66.80
|
39.40
|
280,600
|
|
|
12/9/2021
|
-0.70 / -1.06%
|
65.90
|
65.90
|
64.80
|
65.20
|
65.25
|
38.34
|
295,800
|
|
|
12/8/2021
|
+1.30 / +2.01%
|
65.00
|
66.70
|
65.00
|
65.90
|
65.68
|
38.75
|
214,700
|
|
|
12/7/2021
|
+2.40 / +3.86%
|
64.00
|
64.60
|
62.50
|
64.60
|
63.52
|
37.99
|
375,100
|
|
|
12/6/2021
|
-3.20 / -4.89%
|
65.40
|
67.00
|
60.90
|
62.20
|
63.72
|
36.58
|
338,600
|
|
|
12/3/2021
|
-0.90 / -1.36%
|
66.30
|
66.80
|
65.40
|
65.40
|
66.13
|
38.46
|
253,800
|
|
|
12/2/2021
|
+0.20 / +0.30%
|
66.10
|
67.30
|
66.10
|
66.30
|
66.56
|
38.99
|
217,800
|
|
|
12/1/2021
|
-0.70 / -1.05%
|
67.50
|
67.50
|
65.80
|
66.10
|
66.15
|
38.87
|
160,000
|
|
|
11/30/2021
|
+1.70 / +2.61%
|
66.00
|
66.80
|
65.60
|
66.80
|
66.21
|
39.28
|
334,300
|
|
|
11/29/2021
|
-1.80 / -2.69%
|
64.00
|
66.30
|
64.00
|
65.10
|
65.13
|
38.28
|
373,300
|
|
|
11/26/2021
|
-1.40 / -2.05%
|
68.00
|
68.20
|
66.10
|
66.90
|
67.41
|
39.34
|
363,800
|
|
|
11/25/2021
|
-1.30 / -1.87%
|
69.60
|
70.00
|
68.10
|
68.30
|
69.14
|
40.17
|
363,800
|
|
|
11/24/2021
|
+0.10 / +0.14%
|
70.00
|
70.50
|
68.10
|
69.60
|
69.35
|
40.93
|
216,400
|
|
|
11/23/2021
|
+3.30 / +4.98%
|
66.20
|
69.50
|
65.50
|
69.50
|
67.55
|
40.87
|
280,700
|
|
|
11/22/2021
|
-1.80 / -2.65%
|
67.70
|
69.80
|
64.00
|
66.20
|
66.35
|
38.93
|
568,100
|
|
|
11/19/2021
|
-3.00 / -4.23%
|
71.00
|
72.00
|
67.10
|
68.00
|
69.47
|
39.99
|
945,100
|
|
|
11/18/2021
|
-2.00 / -2.74%
|
72.20
|
73.80
|
71.00
|
71.00
|
72.07
|
41.75
|
741,700
|
|
|
11/17/2021
|
-0.80 / -1.08%
|
73.80
|
74.00
|
72.60
|
73.00
|
73.19
|
42.93
|
236,400
|
|
|
11/16/2021
|
+0.80 / +1.10%
|
73.00
|
75.00
|
71.90
|
73.80
|
73.29
|
43.40
|
667,700
|
|
|
11/15/2021
|
-3.10 / -4.07%
|
76.80
|
76.80
|
72.80
|
73.00
|
74.75
|
42.93
|
857,000
|
|
|
11/12/2021
|
-0.70 / -0.91%
|
77.00
|
77.00
|
75.00
|
76.10
|
75.66
|
44.75
|
326,900
|
|
|
11/11/2021
|
+0.30 / +0.39%
|
76.50
|
77.20
|
74.50
|
76.80
|
75.90
|
45.16
|
505,100
|
|
|
11/10/2021
|
+3.70 / +5.08%
|
72.40
|
77.30
|
71.40
|
76.50
|
74.11
|
44.99
|
882,900
|
|
|
11/9/2021
|
-0.20 / -0.27%
|
73.30
|
73.50
|
72.60
|
72.80
|
72.93
|
42.81
|
452,200
|
|
|
11/8/2021
|
-0.20 / -0.27%
|
75.00
|
75.00
|
72.50
|
73.00
|
73.52
|
42.93
|
670,700
|
|
|
11/5/2021
|
+4.70 / +6.86%
|
69.00
|
73.20
|
67.50
|
73.20
|
71.57
|
43.05
|
1,801,400
|
|
|
11/4/2021
|
+1.40 / +2.09%
|
67.00
|
68.50
|
66.90
|
68.50
|
67.57
|
40.28
|
408,700
|
|
|
11/3/2021
|
-2.40 / -3.45%
|
69.10
|
69.70
|
67.10
|
67.10
|
68.33
|
39.46
|
408,000
|
|
|
11/2/2021
|
+1.90 / +2.81%
|
67.00
|
70.00
|
67.00
|
69.50
|
68.77
|
40.87
|
709,900
|
|
|
11/1/2021
|
-1.20 / -1.74%
|
68.00
|
68.00
|
66.90
|
67.60
|
67.47
|
39.75
|
1,045,300
|
|
|