|
Closing price on 10/21/2015
|
|
| Open |
31.50 |
| High |
31.50 |
| Low |
31.00 |
| Volume |
520 |
| Split-adjusted Price |
7.43 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2015
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.35
|
7.43
|
520
|
|
|
10/20/2015
|
-0.30 / -0.94%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.10
|
7.45
|
2,540
|
|
|
10/19/2015
|
+0.50 / +1.60%
|
31.00
|
31.90
|
30.50
|
31.80
|
30.74
|
7.52
|
2,830
|
|
|
10/16/2015
|
-0.10 / -0.32%
|
30.60
|
31.30
|
30.60
|
31.30
|
30.77
|
7.40
|
14,950
|
|
|
10/15/2015
|
+0.40 / +1.29%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.30
|
7.43
|
1,150
|
|
|
10/14/2015
|
+1.50 / +5.08%
|
30.00
|
31.00
|
29.20
|
31.00
|
30.23
|
7.33
|
30,070
|
|
|
10/13/2015
|
-1.20 / -3.91%
|
30.70
|
30.70
|
29.50
|
29.50
|
29.86
|
6.98
|
18,050
|
|
|
10/12/2015
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.40
|
30.70
|
30.65
|
7.26
|
3,850
|
|
|
10/9/2015
|
-1.30 / -4.02%
|
32.30
|
32.30
|
30.40
|
31.00
|
31.47
|
7.33
|
8,580
|
|
|
10/8/2015
|
0.00 / 0.00%
|
32.30
|
32.30
|
31.80
|
32.30
|
32.18
|
7.64
|
550
|
|
|
10/7/2015
|
-0.60 / -1.82%
|
32.50
|
33.00
|
32.30
|
32.30
|
32.52
|
7.64
|
5,750
|
|
|
10/6/2015
|
+1.40 / +4.44%
|
33.40
|
33.40
|
31.50
|
32.90
|
32.56
|
7.78
|
24,880
|
|
|
10/5/2015
|
+0.40 / +1.29%
|
31.00
|
31.80
|
31.00
|
31.50
|
31.52
|
7.45
|
7,520
|
|
|
10/2/2015
|
+0.60 / +1.97%
|
30.50
|
31.50
|
30.50
|
31.10
|
30.93
|
7.36
|
12,220
|
|
|
10/1/2015
|
+0.40 / +1.33%
|
30.00
|
31.40
|
30.00
|
30.50
|
30.45
|
7.22
|
23,320
|
|
|
9/30/2015
|
+0.50 / +1.69%
|
29.60
|
30.30
|
29.60
|
30.10
|
29.98
|
7.12
|
70,350
|
|
|
9/29/2015
|
-0.10 / -0.34%
|
29.60
|
29.70
|
29.20
|
29.60
|
29.49
|
7.00
|
49,170
|
|
|
9/28/2015
|
-0.50 / -1.66%
|
30.20
|
30.20
|
29.60
|
29.70
|
29.74
|
7.03
|
6,960
|
|
|
9/25/2015
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.80
|
30.20
|
30.11
|
7.14
|
1,760
|
|
|
9/24/2015
|
+0.60 / +2.03%
|
29.90
|
30.40
|
29.40
|
30.20
|
29.95
|
7.14
|
30,920
|
|
|
9/23/2015
|
+0.10 / +0.34%
|
29.50
|
29.60
|
29.10
|
29.60
|
29.49
|
7.00
|
25,740
|
|
|
9/22/2015
|
+1.00 / +3.51%
|
29.00
|
29.90
|
28.80
|
29.50
|
29.11
|
6.98
|
25,870
|
|
|
9/21/2015
|
+0.20 / +0.71%
|
28.40
|
29.00
|
28.40
|
28.50
|
28.73
|
6.74
|
11,000
|
|
|
9/18/2015
|
-0.10 / -0.35%
|
28.30
|
28.70
|
28.30
|
28.30
|
28.43
|
6.70
|
27,580
|
|
|
9/17/2015
|
-0.30 / -1.05%
|
28.30
|
28.80
|
28.30
|
28.40
|
28.54
|
6.72
|
4,100
|
|
|
9/16/2015
|
-0.10 / -0.35%
|
28.30
|
28.70
|
28.20
|
28.70
|
28.36
|
6.79
|
3,420
|
|
|
9/15/2015
|
+0.20 / +0.70%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
6.81
|
10,930
|
|
|
9/14/2015
|
+0.70 / +2.51%
|
27.90
|
28.80
|
27.50
|
28.60
|
28.28
|
6.77
|
52,800
|
|
|
9/11/2015
|
+0.40 / +1.45%
|
27.50
|
28.30
|
27.50
|
27.90
|
27.78
|
6.60
|
26,780
|
|
|
9/10/2015
|
-0.20 / -0.72%
|
27.20
|
27.70
|
27.20
|
27.50
|
27.41
|
6.51
|
6,020
|
|
|