Closing price on 5/16/2024
|
|
Open |
35.40 |
High |
35.40 |
Low |
34.30 |
Volume |
898,100 |
Split-adjusted Price |
34.60 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/16/2024
|
-0.15 / -0.43%
|
35.40
|
35.40
|
34.30
|
34.60
|
34.65
|
34.60
|
898,100
|
|
5/15/2024
|
+1.80 / +5.46%
|
32.95
|
35.00
|
32.95
|
34.75
|
34.41
|
34.75
|
1,606,300
|
|
5/14/2024
|
-0.25 / -0.75%
|
33.25
|
33.25
|
32.65
|
32.95
|
32.88
|
32.95
|
576,700
|
|
5/13/2024
|
+0.20 / +0.61%
|
33.40
|
33.90
|
33.00
|
33.20
|
33.36
|
33.20
|
474,700
|
|
5/10/2024
|
-0.55 / -1.64%
|
33.60
|
33.60
|
32.85
|
33.00
|
33.06
|
33.00
|
526,400
|
|
5/9/2024
|
-0.40 / -1.18%
|
34.45
|
34.50
|
33.20
|
33.55
|
33.69
|
33.55
|
641,800
|
|
5/8/2024
|
+0.55 / +1.65%
|
32.80
|
35.00
|
32.60
|
33.95
|
33.90
|
33.95
|
1,031,800
|
|
5/7/2024
|
-0.10 / -0.30%
|
33.50
|
33.50
|
32.75
|
33.40
|
33.17
|
33.40
|
662,000
|
|
5/6/2024
|
+1.50 / +4.69%
|
32.50
|
33.80
|
32.00
|
33.50
|
32.98
|
33.50
|
893,000
|
|
5/3/2024
|
-0.30 / -0.93%
|
32.80
|
33.30
|
31.80
|
32.00
|
32.43
|
32.00
|
637,200
|
|
5/2/2024
|
+0.10 / +0.31%
|
32.20
|
32.30
|
31.50
|
32.30
|
31.88
|
32.30
|
514,600
|
|
4/26/2024
|
+0.20 / +0.63%
|
31.10
|
32.30
|
31.10
|
32.20
|
31.90
|
32.20
|
715,200
|
|
4/25/2024
|
-0.15 / -0.47%
|
32.00
|
32.20
|
31.15
|
32.00
|
31.61
|
32.00
|
455,000
|
|
4/24/2024
|
+1.65 / +5.41%
|
31.00
|
32.50
|
31.00
|
32.15
|
31.70
|
32.15
|
775,300
|
|
4/23/2024
|
-0.10 / -0.33%
|
30.60
|
30.85
|
30.00
|
30.50
|
30.45
|
30.50
|
360,000
|
|
4/22/2024
|
+1.20 / +4.08%
|
30.00
|
31.00
|
29.80
|
30.60
|
30.26
|
30.60
|
407,200
|
|
4/19/2024
|
-1.60 / -5.16%
|
30.10
|
31.00
|
29.15
|
29.40
|
30.01
|
29.40
|
1,047,500
|
|
4/17/2024
|
-1.00 / -3.13%
|
32.10
|
32.60
|
31.00
|
31.00
|
31.55
|
31.00
|
484,300
|
|
4/16/2024
|
-0.30 / -0.93%
|
32.40
|
32.40
|
30.60
|
32.00
|
31.40
|
32.00
|
1,169,900
|
|
4/15/2024
|
-2.40 / -6.92%
|
34.60
|
34.60
|
32.30
|
32.30
|
33.35
|
32.30
|
1,099,500
|
|
4/12/2024
|
+0.60 / +1.76%
|
34.40
|
34.80
|
33.80
|
34.70
|
34.41
|
34.70
|
879,600
|
|
4/11/2024
|
+0.70 / +2.10%
|
33.00
|
34.15
|
32.75
|
34.10
|
33.76
|
34.10
|
852,200
|
|
4/10/2024
|
-1.15 / -3.33%
|
34.60
|
34.60
|
33.40
|
33.40
|
34.00
|
33.40
|
571,000
|
|
4/9/2024
|
+0.85 / +2.52%
|
33.55
|
34.65
|
33.40
|
34.55
|
33.93
|
34.55
|
1,064,300
|
|
4/8/2024
|
-2.50 / -6.91%
|
36.20
|
36.30
|
33.70
|
33.70
|
34.60
|
33.70
|
2,559,400
|
|
4/5/2024
|
-1.20 / -3.21%
|
37.00
|
37.20
|
36.15
|
36.20
|
36.48
|
36.20
|
918,800
|
|
4/4/2024
|
-0.10 / -0.27%
|
37.50
|
37.50
|
36.50
|
37.40
|
37.04
|
37.40
|
1,021,400
|
|
4/3/2024
|
-0.95 / -2.47%
|
38.45
|
38.45
|
37.45
|
37.50
|
37.85
|
37.50
|
1,441,200
|
|
4/2/2024
|
+0.70 / +1.85%
|
37.50
|
38.45
|
37.10
|
38.45
|
37.79
|
38.45
|
1,004,600
|
|
4/1/2024
|
-0.80 / -2.08%
|
38.40
|
38.40
|
37.15
|
37.75
|
37.54
|
37.75
|
1,274,700
|
|
|