|
Closing price on 5/11/2022
|
|
| Open |
74.90 |
| High |
75.00 |
| Low |
70.00 |
| Volume |
227,200 |
| Split-adjusted Price |
43.52 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
-0.90 / -1.20%
|
74.90
|
75.00
|
70.00
|
74.00
|
72.89
|
43.52
|
227,200
|
|
|
5/10/2022
|
+2.20 / +3.03%
|
67.80
|
74.90
|
67.70
|
74.90
|
69.72
|
44.05
|
869,200
|
|
|
5/9/2022
|
-5.40 / -6.91%
|
73.70
|
77.40
|
72.70
|
72.70
|
73.06
|
42.75
|
579,900
|
|
|
5/6/2022
|
-5.80 / -6.91%
|
81.50
|
82.10
|
78.10
|
78.10
|
80.04
|
45.93
|
423,000
|
|
|
5/5/2022
|
-1.50 / -1.76%
|
85.40
|
86.90
|
79.80
|
83.90
|
83.38
|
49.34
|
421,800
|
|
|
5/4/2022
|
+1.60 / +1.91%
|
83.30
|
86.00
|
82.10
|
85.40
|
83.79
|
50.22
|
449,300
|
|
|
4/29/2022
|
+2.80 / +3.46%
|
79.20
|
84.70
|
79.20
|
83.80
|
82.98
|
49.28
|
548,000
|
|
|
4/28/2022
|
-0.30 / -0.37%
|
80.10
|
81.80
|
79.30
|
81.00
|
80.54
|
47.63
|
330,700
|
|
|
4/27/2022
|
+2.30 / +2.91%
|
78.50
|
82.00
|
76.00
|
81.30
|
77.83
|
47.81
|
395,700
|
|
|
4/26/2022
|
+1.10 / +1.41%
|
72.50
|
79.00
|
72.50
|
79.00
|
73.90
|
46.46
|
964,300
|
|
|
4/25/2022
|
-5.80 / -6.93%
|
83.70
|
83.70
|
77.90
|
77.90
|
79.17
|
45.81
|
602,000
|
|
|
4/22/2022
|
-6.30 / -7.00%
|
91.70
|
91.70
|
83.70
|
83.70
|
84.77
|
49.22
|
1,106,300
|
|
|
4/21/2022
|
0.00 / 0.00%
|
88.20
|
91.70
|
84.00
|
90.00
|
87.80
|
52.93
|
792,800
|
|
|
4/20/2022
|
-4.00 / -4.26%
|
92.50
|
96.00
|
90.00
|
90.00
|
92.12
|
52.93
|
773,000
|
|
|
4/19/2022
|
-2.80 / -2.89%
|
96.60
|
97.10
|
92.00
|
94.00
|
94.96
|
55.28
|
614,500
|
|
|
4/18/2022
|
+0.80 / +0.83%
|
96.00
|
98.00
|
95.00
|
96.80
|
96.69
|
56.93
|
666,300
|
|
|
4/15/2022
|
+5.90 / +6.55%
|
91.00
|
96.40
|
90.50
|
96.00
|
95.04
|
56.46
|
1,707,000
|
|
|
4/14/2022
|
+3.10 / +3.56%
|
87.10
|
90.90
|
87.10
|
90.10
|
89.10
|
52.99
|
486,800
|
|
|
4/13/2022
|
+1.00 / +1.16%
|
87.00
|
88.50
|
85.80
|
87.00
|
86.65
|
51.16
|
353,000
|
|
|
4/12/2022
|
+2.50 / +2.99%
|
84.50
|
89.30
|
83.50
|
86.00
|
85.38
|
50.58
|
606,800
|
|
|
4/8/2022
|
-2.30 / -2.68%
|
85.40
|
86.20
|
83.00
|
83.50
|
84.62
|
49.11
|
825,500
|
|
|
4/7/2022
|
-4.20 / -4.67%
|
91.00
|
91.70
|
85.80
|
85.80
|
88.43
|
50.46
|
846,200
|
|
|
4/6/2022
|
-2.00 / -2.17%
|
92.00
|
92.00
|
87.00
|
90.00
|
90.06
|
52.93
|
892,100
|
|
|
4/5/2022
|
-1.00 / -1.08%
|
93.00
|
94.00
|
91.00
|
92.00
|
92.58
|
54.10
|
428,600
|
|
|
4/4/2022
|
+2.00 / +2.20%
|
91.40
|
93.40
|
91.30
|
93.00
|
92.31
|
54.69
|
748,200
|
|
|
4/1/2022
|
+0.90 / +1.00%
|
89.20
|
93.60
|
89.20
|
91.00
|
91.58
|
53.52
|
416,100
|
|
|
3/31/2022
|
-1.50 / -1.64%
|
91.00
|
92.00
|
90.10
|
90.10
|
90.80
|
52.99
|
322,500
|
|
|
3/30/2022
|
+2.30 / +2.58%
|
88.10
|
93.70
|
87.00
|
91.60
|
91.12
|
53.87
|
660,200
|
|
|
3/29/2022
|
-1.60 / -1.76%
|
90.90
|
91.70
|
88.30
|
89.30
|
89.71
|
52.52
|
574,700
|
|
|
3/28/2022
|
+2.10 / +2.36%
|
88.70
|
91.50
|
87.50
|
90.90
|
89.64
|
53.46
|
513,900
|
|
|