|
Closing price on 1/5/2016
|
|
| Open |
35.10 |
| High |
35.10 |
| Low |
34.00 |
| Volume |
16,710 |
| Split-adjusted Price |
8.21 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2016
|
+0.20 / +0.58%
|
35.10
|
35.10
|
34.00
|
34.70
|
34.17
|
8.21
|
16,710
|
|
|
1/4/2016
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.20
|
34.50
|
34.50
|
8.16
|
2,530
|
|
|
12/31/2015
|
+0.30 / +0.86%
|
34.50
|
35.00
|
34.30
|
35.00
|
34.65
|
8.28
|
2,540
|
|
|
12/30/2015
|
+0.40 / +1.17%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
8.21
|
580
|
|
|
12/29/2015
|
+0.30 / +0.88%
|
34.40
|
34.40
|
33.90
|
34.30
|
34.02
|
8.11
|
12,200
|
|
|
12/28/2015
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.70
|
34.00
|
34.00
|
8.04
|
399,770
|
|
|
12/25/2015
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.70
|
34.00
|
33.79
|
8.04
|
12,310
|
|
|
12/24/2015
|
-0.20 / -0.59%
|
33.90
|
34.50
|
33.80
|
33.80
|
33.94
|
8.00
|
6,570
|
|
|
12/23/2015
|
+0.30 / +0.89%
|
33.70
|
34.00
|
33.70
|
34.00
|
33.74
|
8.04
|
11,530
|
|
|
12/22/2015
|
-0.40 / -1.17%
|
33.70
|
34.10
|
33.70
|
33.70
|
33.70
|
7.97
|
621,300
|
|
|
12/21/2015
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.00
|
34.10
|
34.14
|
8.07
|
673,210
|
|
|
12/18/2015
|
-0.80 / -2.29%
|
35.30
|
35.30
|
34.00
|
34.10
|
34.06
|
8.07
|
2,170
|
|
|
12/17/2015
|
+0.40 / +1.16%
|
35.40
|
35.40
|
34.10
|
34.90
|
34.76
|
8.26
|
12,170
|
|
|
12/16/2015
|
-0.10 / -0.29%
|
34.20
|
34.70
|
34.00
|
34.50
|
34.30
|
8.16
|
11,340
|
|
|
12/15/2015
|
-0.10 / -0.29%
|
34.60
|
34.80
|
33.60
|
34.60
|
34.69
|
8.19
|
13,030
|
|
|
12/14/2015
|
+0.20 / +0.58%
|
34.90
|
34.90
|
32.80
|
34.70
|
34.24
|
8.21
|
11,070
|
|
|
12/11/2015
|
+1.10 / +3.29%
|
33.40
|
35.60
|
33.40
|
34.50
|
34.41
|
8.16
|
12,090
|
|
|
12/10/2015
|
+0.80 / +2.45%
|
33.10
|
33.40
|
32.20
|
33.40
|
33.13
|
7.90
|
19,320
|
|
|
12/9/2015
|
-0.20 / -0.61%
|
32.80
|
33.50
|
32.60
|
32.60
|
33.04
|
7.71
|
38,070
|
|
|
12/8/2015
|
+0.20 / +0.61%
|
32.10
|
32.80
|
32.10
|
32.80
|
32.56
|
7.76
|
54,540
|
|
|
12/7/2015
|
0.00 / 0.00%
|
32.70
|
32.90
|
32.00
|
32.60
|
32.60
|
7.71
|
27,210
|
|
|
12/4/2015
|
+0.10 / +0.31%
|
32.10
|
32.60
|
32.10
|
32.60
|
32.56
|
7.71
|
8,660
|
|
|
12/3/2015
|
+0.30 / +0.93%
|
32.30
|
32.80
|
32.30
|
32.50
|
32.33
|
7.69
|
7,330
|
|
|
12/2/2015
|
-0.70 / -2.13%
|
32.10
|
32.70
|
32.10
|
32.20
|
32.50
|
7.62
|
2,000
|
|
|
12/1/2015
|
+0.40 / +1.23%
|
32.00
|
32.90
|
32.00
|
32.90
|
32.41
|
7.78
|
8,700
|
|
|
11/30/2015
|
-0.70 / -2.11%
|
33.00
|
33.10
|
32.00
|
32.50
|
32.20
|
7.69
|
3,230
|
|
|
11/27/2015
|
+0.20 / +0.61%
|
33.00
|
33.50
|
32.80
|
33.20
|
33.07
|
7.85
|
31,780
|
|
|
11/26/2015
|
+0.90 / +2.80%
|
32.10
|
33.00
|
32.10
|
33.00
|
32.46
|
7.81
|
58,850
|
|
|
11/25/2015
|
+0.10 / +0.31%
|
31.60
|
32.20
|
31.50
|
32.10
|
32.00
|
7.59
|
13,780
|
|
|
11/24/2015
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.60
|
32.00
|
31.90
|
7.57
|
25,200
|
|
|