|
Closing price on 1/23/2019
|
|
| Open |
35.30 |
| High |
35.80 |
| Low |
35.30 |
| Volume |
14,140 |
| Split-adjusted Price |
13.00 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2019
|
+0.30 / +0.85%
|
35.30
|
35.80
|
35.30
|
35.50
|
35.50
|
13.00
|
14,140
|
|
|
1/22/2019
|
-0.10 / -0.28%
|
35.05
|
35.60
|
35.05
|
35.20
|
35.24
|
12.89
|
22,730
|
|
|
1/21/2019
|
0.00 / 0.00%
|
35.50
|
35.50
|
35.05
|
35.30
|
35.09
|
12.92
|
570
|
|
|
1/18/2019
|
+0.20 / +0.57%
|
34.85
|
35.30
|
34.85
|
35.30
|
35.06
|
12.92
|
2,710
|
|
|
1/17/2019
|
-0.70 / -1.96%
|
35.80
|
35.80
|
35.10
|
35.10
|
35.41
|
12.85
|
5,620
|
|
|
1/16/2019
|
-0.15 / -0.42%
|
36.00
|
36.00
|
35.60
|
35.80
|
35.85
|
13.11
|
1,970
|
|
|
1/15/2019
|
+1.05 / +3.01%
|
34.00
|
36.00
|
34.00
|
35.95
|
35.64
|
13.16
|
33,920
|
|
|
1/14/2019
|
+0.10 / +0.29%
|
34.80
|
35.00
|
34.80
|
34.90
|
34.88
|
12.78
|
4,690
|
|
|
1/11/2019
|
+0.20 / +0.58%
|
35.00
|
35.00
|
34.70
|
34.80
|
34.84
|
12.74
|
3,760
|
|
|
1/10/2019
|
-0.40 / -1.14%
|
35.10
|
35.10
|
34.60
|
34.60
|
34.79
|
12.67
|
3,880
|
|
|
1/9/2019
|
0.00 / 0.00%
|
35.40
|
35.40
|
34.50
|
35.00
|
34.97
|
12.81
|
4,490
|
|
|
1/8/2019
|
0.00 / 0.00%
|
35.00
|
35.40
|
34.10
|
35.00
|
34.88
|
12.81
|
3,010
|
|
|
1/7/2019
|
0.00 / 0.00%
|
35.00
|
35.50
|
35.00
|
35.00
|
35.16
|
12.81
|
7,280
|
|
|
1/4/2019
|
+0.20 / +0.57%
|
34.50
|
35.00
|
34.10
|
35.00
|
34.39
|
12.81
|
15,700
|
|
|
1/3/2019
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.70
|
34.80
|
34.67
|
12.74
|
27,660
|
|
|
1/2/2019
|
+1.80 / +5.45%
|
33.10
|
34.80
|
33.10
|
34.80
|
34.40
|
12.74
|
34,850
|
|
|
12/28/2018
|
-1.10 / -3.23%
|
34.20
|
34.20
|
33.00
|
33.00
|
33.69
|
12.08
|
12,020
|
|
|
12/27/2018
|
+0.60 / +1.79%
|
33.70
|
34.10
|
33.50
|
34.10
|
33.55
|
12.48
|
10,550
|
|
|
12/26/2018
|
-1.20 / -3.46%
|
34.00
|
34.60
|
33.20
|
33.50
|
33.33
|
12.27
|
4,050
|
|
|
12/25/2018
|
-0.30 / -0.86%
|
35.00
|
35.00
|
32.60
|
34.70
|
33.00
|
12.70
|
3,000
|
|
|
12/24/2018
|
0.00 / 0.00%
|
34.65
|
35.00
|
34.65
|
35.00
|
34.70
|
12.81
|
8,270
|
|
|
12/21/2018
|
+0.40 / +1.16%
|
35.40
|
35.40
|
32.55
|
35.00
|
34.00
|
12.81
|
500
|
|
|
12/20/2018
|
-0.40 / -1.14%
|
34.80
|
34.80
|
34.50
|
34.60
|
34.55
|
12.67
|
4,400
|
|
|
12/19/2018
|
-0.30 / -0.85%
|
35.30
|
35.30
|
34.60
|
35.00
|
34.68
|
12.81
|
6,170
|
|
|
12/18/2018
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.80
|
35.30
|
35.07
|
12.92
|
7,670
|
|
|
12/17/2018
|
-0.70 / -1.94%
|
36.00
|
36.00
|
35.30
|
35.30
|
35.44
|
12.92
|
43,420
|
|
|
12/14/2018
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.80
|
36.00
|
35.88
|
13.18
|
7,080
|
|
|
12/13/2018
|
0.00 / 0.00%
|
36.35
|
36.55
|
36.00
|
36.00
|
36.11
|
13.18
|
18,110
|
|
|
12/12/2018
|
+0.50 / +1.41%
|
35.70
|
36.00
|
35.70
|
36.00
|
35.85
|
13.18
|
5,830
|
|
|
12/11/2018
|
-0.50 / -1.39%
|
36.00
|
36.05
|
35.40
|
35.50
|
35.69
|
13.00
|
29,000
|
|
|