|
Closing price on 10/21/2016
|
|
| Open |
62.80 |
| High |
63.00 |
| Low |
61.00 |
| Volume |
67,350 |
| Split-adjusted Price |
15.19 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2016
|
-1.50 / -2.39%
|
62.80
|
63.00
|
61.00
|
61.30
|
61.88
|
15.19
|
67,350
|
|
|
10/20/2016
|
+0.80 / +1.29%
|
62.80
|
63.10
|
62.10
|
62.80
|
62.86
|
15.56
|
57,400
|
|
|
10/19/2016
|
0.00 / 0.00%
|
62.40
|
62.90
|
62.00
|
62.00
|
62.48
|
15.36
|
75,550
|
|
|
10/18/2016
|
+0.90 / +1.47%
|
62.40
|
63.00
|
61.10
|
62.00
|
61.80
|
15.36
|
50,520
|
|
|
10/17/2016
|
-1.40 / -2.24%
|
62.50
|
62.70
|
61.10
|
61.10
|
61.62
|
15.14
|
61,040
|
|
|
10/14/2016
|
-0.40 / -0.64%
|
62.90
|
63.50
|
62.40
|
62.50
|
62.82
|
15.48
|
84,650
|
|
|
10/13/2016
|
+1.70 / +2.78%
|
60.60
|
63.50
|
60.50
|
62.90
|
61.97
|
15.58
|
49,230
|
|
|
10/12/2016
|
-0.80 / -1.29%
|
62.00
|
62.00
|
61.20
|
61.20
|
61.66
|
15.16
|
43,480
|
|
|
10/11/2016
|
+2.00 / +3.33%
|
60.50
|
62.00
|
58.10
|
62.00
|
59.68
|
15.36
|
277,130
|
|
|
10/10/2016
|
-3.50 / -5.51%
|
63.50
|
63.90
|
60.00
|
60.00
|
61.96
|
14.86
|
151,140
|
|
|
10/7/2016
|
-2.30 / -3.50%
|
66.00
|
66.00
|
62.90
|
63.50
|
64.03
|
15.73
|
284,980
|
|
|
10/6/2016
|
+1.00 / +1.54%
|
64.50
|
66.80
|
64.50
|
65.80
|
65.95
|
16.30
|
166,170
|
|
|
10/5/2016
|
-0.10 / -0.15%
|
64.50
|
65.20
|
64.00
|
64.80
|
64.44
|
16.05
|
123,830
|
|
|
10/4/2016
|
-1.90 / -2.84%
|
66.90
|
67.50
|
64.20
|
64.90
|
65.74
|
16.08
|
325,440
|
|
|
10/3/2016
|
-0.20 / -0.30%
|
66.90
|
69.00
|
66.80
|
66.80
|
67.33
|
16.55
|
279,810
|
|
|
9/30/2016
|
-1.20 / -1.76%
|
67.90
|
68.20
|
66.50
|
67.00
|
67.55
|
16.60
|
197,830
|
|
|
9/29/2016
|
+1.20 / +1.79%
|
67.10
|
69.30
|
67.00
|
68.20
|
67.98
|
16.90
|
287,920
|
|
|
9/28/2016
|
-0.50 / -0.74%
|
67.50
|
67.70
|
66.20
|
67.00
|
66.82
|
16.60
|
324,710
|
|
|
9/27/2016
|
+0.50 / +0.75%
|
66.70
|
67.80
|
64.00
|
67.50
|
66.54
|
16.72
|
317,500
|
|
|
9/26/2016
|
+3.60 / +5.68%
|
64.60
|
67.80
|
64.60
|
67.00
|
65.94
|
16.60
|
456,090
|
|
|
9/23/2016
|
+3.30 / +5.49%
|
60.80
|
63.50
|
60.80
|
63.40
|
62.43
|
15.71
|
281,800
|
|
|
9/22/2016
|
+0.90 / +1.52%
|
60.00
|
60.80
|
59.70
|
60.10
|
60.11
|
14.89
|
765,820
|
|
|
9/21/2016
|
+1.50 / +2.60%
|
57.60
|
60.30
|
57.60
|
59.20
|
59.16
|
14.67
|
566,400
|
|
|
9/20/2016
|
+0.40 / +0.70%
|
57.10
|
58.40
|
57.00
|
57.70
|
57.95
|
14.29
|
167,180
|
|
|
9/19/2016
|
-0.70 / -1.21%
|
58.20
|
58.30
|
57.00
|
57.30
|
57.56
|
14.20
|
111,020
|
|
|
9/16/2016
|
+1.00 / +1.75%
|
57.00
|
58.50
|
57.00
|
58.00
|
57.80
|
14.37
|
312,200
|
|
|
9/15/2016
|
-1.00 / -1.72%
|
57.60
|
57.60
|
57.00
|
57.00
|
57.15
|
14.12
|
122,370
|
|
|
9/14/2016
|
-1.00 / -1.69%
|
58.50
|
58.70
|
57.60
|
58.00
|
58.11
|
14.37
|
156,020
|
|
|
9/13/2016
|
-0.80 / -1.34%
|
59.20
|
59.80
|
58.90
|
59.00
|
59.27
|
14.62
|
73,560
|
|
|
9/12/2016
|
-1.70 / -2.76%
|
62.00
|
62.00
|
59.70
|
59.80
|
60.25
|
14.81
|
89,470
|
|
|