|
Closing price on 1/12/2017
|
|
| Open |
47.00 |
| High |
48.50 |
| Low |
47.00 |
| Volume |
86,900 |
| Split-adjusted Price |
11.87 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2017
|
+0.90 / +1.91%
|
47.00
|
48.50
|
47.00
|
47.90
|
47.95
|
11.87
|
86,900
|
|
|
1/11/2017
|
-0.80 / -1.67%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.32
|
11.64
|
47,510
|
|
|
1/10/2017
|
+1.50 / +3.24%
|
46.30
|
47.80
|
46.00
|
47.80
|
46.67
|
11.84
|
94,510
|
|
|
1/9/2017
|
+0.45 / +0.98%
|
46.00
|
46.65
|
45.80
|
46.30
|
46.31
|
11.47
|
68,170
|
|
|
1/6/2017
|
+0.05 / +0.11%
|
46.40
|
46.50
|
45.80
|
45.85
|
46.04
|
11.36
|
66,900
|
|
|
1/5/2017
|
+0.90 / +2.00%
|
45.00
|
46.60
|
44.80
|
45.80
|
45.84
|
11.35
|
90,890
|
|
|
1/4/2017
|
0.00 / 0.00%
|
45.30
|
45.60
|
44.70
|
44.90
|
44.87
|
11.12
|
28,770
|
|
|
1/3/2017
|
-0.10 / -0.22%
|
45.80
|
45.80
|
44.85
|
44.90
|
45.14
|
11.12
|
59,010
|
|
|
12/30/2016
|
+0.65 / +1.47%
|
44.80
|
45.50
|
44.80
|
45.00
|
45.09
|
11.15
|
64,870
|
|
|
12/29/2016
|
+0.65 / +1.49%
|
44.40
|
45.00
|
44.00
|
44.35
|
44.66
|
10.99
|
55,490
|
|
|
12/28/2016
|
+0.10 / +0.23%
|
44.00
|
44.20
|
43.70
|
43.70
|
43.85
|
10.83
|
42,530
|
|
|
12/27/2016
|
-1.70 / -3.75%
|
45.00
|
45.00
|
43.60
|
43.60
|
44.08
|
10.80
|
43,830
|
|
|
12/26/2016
|
-0.20 / -0.44%
|
45.30
|
45.40
|
44.80
|
45.30
|
45.08
|
11.22
|
33,760
|
|
|
12/23/2016
|
-0.20 / -0.44%
|
45.70
|
46.00
|
45.50
|
45.50
|
45.69
|
11.27
|
28,910
|
|
|
12/22/2016
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.50
|
45.70
|
45.95
|
11.32
|
28,770
|
|
|
12/21/2016
|
-0.70 / -1.51%
|
46.50
|
46.90
|
45.60
|
45.70
|
46.08
|
11.32
|
43,360
|
|
|
12/20/2016
|
+0.40 / +0.87%
|
46.60
|
47.00
|
45.50
|
46.40
|
46.14
|
11.49
|
66,150
|
|
|
12/19/2016
|
+1.10 / +2.45%
|
44.90
|
46.00
|
44.90
|
46.00
|
45.55
|
11.40
|
56,780
|
|
|
12/16/2016
|
0.00 / 0.00%
|
44.90
|
45.90
|
44.90
|
44.90
|
45.29
|
11.12
|
85,600
|
|
|
12/15/2016
|
-0.20 / -0.44%
|
45.20
|
48.20
|
44.90
|
44.90
|
46.49
|
11.12
|
179,010
|
|
|
12/14/2016
|
+2.95 / +7.00%
|
42.15
|
45.10
|
42.15
|
45.10
|
44.33
|
11.17
|
139,280
|
|
|
12/13/2016
|
-1.85 / -4.20%
|
43.10
|
44.00
|
41.35
|
42.15
|
42.10
|
10.44
|
229,060
|
|
|
12/12/2016
|
-3.30 / -6.98%
|
47.00
|
47.00
|
44.00
|
44.00
|
44.36
|
10.90
|
221,150
|
|
|
12/9/2016
|
-0.70 / -1.46%
|
48.20
|
48.30
|
47.30
|
47.30
|
47.83
|
11.72
|
41,750
|
|
|
12/8/2016
|
+0.40 / +0.84%
|
47.60
|
48.40
|
47.00
|
48.00
|
47.84
|
11.89
|
82,010
|
|
|
12/7/2016
|
-2.40 / -4.80%
|
50.00
|
50.50
|
47.00
|
47.60
|
49.00
|
11.79
|
239,660
|
|
|
12/6/2016
|
-1.70 / -3.29%
|
52.20
|
52.30
|
50.00
|
50.00
|
51.23
|
12.39
|
101,250
|
|
|
12/5/2016
|
-0.60 / -1.15%
|
52.00
|
52.30
|
51.70
|
51.70
|
51.84
|
12.81
|
51,830
|
|
|
12/2/2016
|
0.00 / 0.00%
|
52.70
|
52.70
|
51.70
|
52.30
|
52.12
|
12.96
|
37,320
|
|
|
12/1/2016
|
+0.60 / +1.16%
|
52.30
|
52.30
|
51.70
|
52.30
|
52.00
|
12.96
|
48,960
|
|
|