Closing price on 10/18/2013
|
|
Open |
23.00 |
High |
23.00 |
Low |
22.00 |
Volume |
600 |
Split-adjusted Price |
5.15 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2013
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
5.15
|
600
|
|
10/17/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.26
|
0
|
|
10/16/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.26
|
0
|
|
10/15/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.26
|
0
|
|
10/14/2013
|
0.00 / 0.00%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
5.26
|
130
|
|
10/11/2013
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.26
|
400
|
|
10/10/2013
|
+1.00 / +4.55%
|
22.00
|
23.00
|
22.00
|
23.00
|
23.00
|
5.26
|
10
|
|
10/9/2013
|
-1.10 / -4.76%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
5.04
|
120
|
|
10/8/2013
|
+1.10 / +5.00%
|
22.00
|
23.10
|
22.00
|
23.10
|
23.10
|
5.29
|
5,430
|
|
10/7/2013
|
-1.20 / -5.17%
|
23.20
|
23.20
|
22.00
|
22.00
|
22.00
|
5.04
|
500
|
|
10/4/2013
|
+0.70 / +3.11%
|
22.50
|
23.20
|
22.50
|
23.20
|
23.20
|
5.31
|
10,010
|
|
10/3/2013
|
-0.50 / -2.17%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
5.15
|
4,310
|
|
10/2/2013
|
-0.50 / -2.13%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.26
|
690
|
|
10/1/2013
|
+0.50 / +2.17%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.50
|
5.38
|
5,410
|
|
9/30/2013
|
-0.50 / -2.13%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
5.26
|
140
|
|
9/27/2013
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.38
|
0
|
|
9/26/2013
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
5.38
|
0
|
|
9/25/2013
|
-0.50 / -2.08%
|
23.50
|
23.50
|
23.40
|
23.50
|
23.50
|
5.38
|
9,560
|
|
9/24/2013
|
+0.40 / +1.69%
|
23.00
|
24.00
|
23.00
|
24.00
|
24.00
|
5.49
|
19,000
|
|
9/23/2013
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
5.40
|
0
|
|
9/20/2013
|
+1.10 / +4.89%
|
21.10
|
23.60
|
21.00
|
23.60
|
23.60
|
5.40
|
630
|
|
9/19/2013
|
-0.40 / -1.75%
|
22.60
|
22.60
|
22.50
|
22.50
|
22.50
|
5.15
|
10,950
|
|
9/18/2013
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.24
|
0
|
|
9/17/2013
|
-0.80 / -3.38%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
5.24
|
300
|
|
9/16/2013
|
+1.20 / +5.33%
|
22.50
|
23.70
|
22.50
|
23.70
|
23.70
|
5.43
|
11,520
|
|
9/13/2013
|
-0.50 / -2.17%
|
23.00
|
23.00
|
22.50
|
22.50
|
22.50
|
5.15
|
18,120
|
|
9/12/2013
|
+0.80 / +3.60%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
5.26
|
1,000
|
|
9/11/2013
|
+1.40 / +6.73%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
5.08
|
1,740
|
|
9/10/2013
|
-1.50 / -6.73%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
4.76
|
130
|
|
9/9/2013
|
-1.60 / -6.69%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
5.10
|
20
|
|
|