|
Closing price on 1/9/2015
|
|
| Open |
35.80 |
| High |
35.80 |
| Low |
35.50 |
| Volume |
25,250 |
| Split-adjusted Price |
8.89 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/9/2015
|
+0.20 / +0.56%
|
35.80
|
35.80
|
35.50
|
35.70
|
35.70
|
8.89
|
25,250
|
|
|
1/8/2015
|
-0.40 / -1.11%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.50
|
8.84
|
108,460
|
|
|
1/7/2015
|
-0.10 / -0.28%
|
36.00
|
36.60
|
35.50
|
35.90
|
35.90
|
8.94
|
52,220
|
|
|
1/6/2015
|
-0.40 / -1.10%
|
36.40
|
36.40
|
35.50
|
36.00
|
36.00
|
8.96
|
42,730
|
|
|
1/5/2015
|
+0.40 / +1.11%
|
36.70
|
36.90
|
35.90
|
36.40
|
36.40
|
9.06
|
49,950
|
|
|
12/31/2014
|
+1.60 / +4.65%
|
35.20
|
36.00
|
35.00
|
36.00
|
36.00
|
8.96
|
1,324,392
|
|
|
12/30/2014
|
-0.30 / -0.86%
|
34.80
|
35.60
|
34.20
|
34.40
|
34.40
|
8.57
|
31,020
|
|
|
12/29/2014
|
-1.20 / -3.34%
|
36.50
|
36.50
|
33.40
|
34.70
|
34.70
|
8.64
|
345,420
|
|
|
12/26/2014
|
-0.20 / -0.55%
|
36.30
|
36.30
|
35.50
|
35.90
|
35.90
|
8.94
|
29,540
|
|
|
12/25/2014
|
-0.60 / -1.63%
|
37.00
|
37.00
|
36.00
|
36.10
|
36.10
|
8.99
|
39,720
|
|
|
12/24/2014
|
+0.20 / +0.55%
|
36.50
|
37.00
|
36.40
|
36.70
|
36.70
|
9.14
|
98,790
|
|
|
12/23/2014
|
-1.00 / -2.67%
|
37.20
|
37.30
|
36.10
|
36.50
|
36.50
|
9.09
|
54,380
|
|
|
12/22/2014
|
+1.50 / +4.17%
|
36.00
|
38.50
|
36.00
|
37.50
|
37.50
|
9.34
|
205,940
|
|
|
12/19/2014
|
+2.30 / +6.82%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
8.96
|
221,810
|
|
|
12/18/2014
|
+2.20 / +6.98%
|
32.70
|
33.70
|
31.00
|
33.70
|
33.70
|
8.39
|
65,060
|
|
|
12/17/2014
|
-0.20 / -0.63%
|
32.30
|
32.30
|
30.10
|
31.50
|
31.50
|
7.84
|
10,580
|
|
|
12/16/2014
|
+0.20 / +0.63%
|
32.80
|
32.80
|
31.50
|
31.70
|
31.70
|
7.89
|
4,720
|
|
|
12/15/2014
|
-1.40 / -4.26%
|
33.10
|
33.10
|
31.50
|
31.50
|
31.50
|
7.84
|
40
|
|
|
12/12/2014
|
-0.10 / -0.30%
|
32.50
|
32.90
|
32.40
|
32.90
|
32.90
|
8.19
|
1,130
|
|
|
12/11/2014
|
+0.30 / +0.92%
|
32.50
|
33.00
|
32.50
|
33.00
|
33.00
|
8.22
|
270
|
|
|
12/10/2014
|
+0.10 / +0.31%
|
32.50
|
32.70
|
32.00
|
32.70
|
32.70
|
8.14
|
19,550
|
|
|
12/9/2014
|
-0.60 / -1.81%
|
32.50
|
33.20
|
32.50
|
32.60
|
32.60
|
8.12
|
16,510
|
|
|
12/8/2014
|
+1.70 / +5.40%
|
31.40
|
33.20
|
31.40
|
33.20
|
33.20
|
8.27
|
39,120
|
|
|
12/5/2014
|
0.00 / 0.00%
|
31.40
|
32.30
|
31.40
|
31.50
|
31.50
|
7.84
|
18,580
|
|
|
12/4/2014
|
+1.60 / +5.35%
|
30.00
|
31.90
|
29.60
|
31.50
|
31.50
|
7.84
|
55,050
|
|
|
12/3/2014
|
+0.20 / +0.67%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.90
|
7.45
|
18,100
|
|
|
12/2/2014
|
-0.10 / -0.34%
|
29.30
|
29.70
|
29.20
|
29.70
|
29.70
|
7.40
|
13,810
|
|
|
12/1/2014
|
-0.20 / -0.67%
|
29.90
|
30.00
|
29.50
|
29.80
|
29.80
|
7.42
|
16,540
|
|
|
11/28/2014
|
+0.40 / +1.35%
|
29.90
|
30.00
|
29.20
|
30.00
|
30.00
|
7.47
|
5,790
|
|
|
11/27/2014
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.20
|
29.60
|
29.60
|
7.37
|
9,930
|
|
|