|
Closing price on 10/4/2017
|
|
| Open |
35.10 |
| High |
35.10 |
| Low |
34.70 |
| Volume |
100,070 |
| Split-adjusted Price |
9.13 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/4/2017
|
-0.30 / -0.85%
|
35.10
|
35.10
|
34.70
|
35.00
|
35.02
|
9.13
|
100,070
|
|
|
10/3/2017
|
+0.20 / +0.57%
|
35.50
|
35.90
|
34.90
|
35.30
|
35.29
|
9.21
|
161,090
|
|
|
10/2/2017
|
+1.20 / +3.54%
|
33.90
|
35.10
|
33.90
|
35.10
|
34.45
|
9.16
|
167,600
|
|
|
9/29/2017
|
0.00 / 0.00%
|
33.80
|
33.90
|
33.20
|
33.90
|
33.74
|
8.84
|
138,560
|
|
|
9/28/2017
|
+0.20 / +0.59%
|
33.90
|
34.30
|
33.80
|
33.90
|
34.01
|
8.84
|
157,990
|
|
|
9/27/2017
|
+1.30 / +4.01%
|
32.40
|
34.30
|
32.40
|
33.70
|
33.41
|
8.79
|
368,580
|
|
|
9/26/2017
|
+0.45 / +1.41%
|
32.40
|
32.40
|
31.80
|
32.40
|
31.88
|
8.45
|
318,850
|
|
|
9/25/2017
|
-0.05 / -0.16%
|
31.85
|
32.00
|
31.85
|
31.95
|
31.99
|
8.34
|
329,450
|
|
|
9/22/2017
|
0.00 / 0.00%
|
31.90
|
32.30
|
31.30
|
32.00
|
31.95
|
8.35
|
327,260
|
|
|
9/21/2017
|
0.00 / 0.00%
|
31.50
|
32.00
|
31.20
|
32.00
|
31.46
|
8.35
|
334,550
|
|
|
9/20/2017
|
0.00 / 0.00%
|
32.00
|
32.00
|
31.85
|
32.00
|
31.97
|
8.35
|
315,450
|
|
|
9/19/2017
|
0.00 / 0.00%
|
31.70
|
32.00
|
31.60
|
32.00
|
31.85
|
8.35
|
322,890
|
|
|
9/18/2017
|
-0.30 / -0.93%
|
32.50
|
32.70
|
31.80
|
32.00
|
32.06
|
8.35
|
345,440
|
|
|
9/15/2017
|
0.00 / 0.00%
|
32.00
|
32.50
|
31.80
|
32.30
|
32.03
|
8.43
|
311,270
|
|
|
9/14/2017
|
+0.20 / +0.62%
|
32.80
|
32.80
|
32.00
|
32.30
|
32.11
|
8.43
|
320,770
|
|
|
9/13/2017
|
-0.40 / -1.23%
|
32.50
|
32.80
|
32.00
|
32.10
|
32.30
|
8.37
|
338,890
|
|
|
9/12/2017
|
-0.30 / -0.91%
|
32.95
|
32.95
|
32.50
|
32.50
|
32.69
|
8.48
|
342,700
|
|
|
9/11/2017
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.00
|
32.80
|
32.60
|
8.56
|
331,870
|
|
|
9/8/2017
|
0.00 / 0.00%
|
32.70
|
33.20
|
32.70
|
32.80
|
32.98
|
8.56
|
333,540
|
|
|
9/7/2017
|
-0.30 / -0.91%
|
33.20
|
33.30
|
32.50
|
32.80
|
32.83
|
8.56
|
321,020
|
|
|
9/6/2017
|
-0.20 / -0.60%
|
33.00
|
33.50
|
33.00
|
33.10
|
33.26
|
8.64
|
326,820
|
|
|
9/5/2017
|
+1.00 / +3.10%
|
32.00
|
33.50
|
31.90
|
33.30
|
32.61
|
8.69
|
346,030
|
|
|
9/1/2017
|
-0.20 / -0.62%
|
33.20
|
33.20
|
32.00
|
32.30
|
32.38
|
8.43
|
320,910
|
|
|
8/31/2017
|
+0.50 / +1.56%
|
32.00
|
32.70
|
32.00
|
32.50
|
32.20
|
8.48
|
317,050
|
|
|
8/30/2017
|
+1.00 / +3.23%
|
30.50
|
32.00
|
30.50
|
32.00
|
31.83
|
8.35
|
357,770
|
|
|
8/29/2017
|
-1.60 / -4.91%
|
30.80
|
32.60
|
30.80
|
31.00
|
31.07
|
8.09
|
402,370
|
|
|
8/28/2017
|
-2.30 / -6.59%
|
34.90
|
34.90
|
32.50
|
32.60
|
32.76
|
8.50
|
377,590
|
|
|
8/25/2017
|
0.00 / 0.00%
|
34.90
|
35.00
|
33.50
|
34.90
|
34.88
|
9.10
|
320,470
|
|
|
8/24/2017
|
+0.40 / +1.16%
|
35.20
|
35.20
|
34.20
|
34.90
|
34.26
|
9.10
|
302,160
|
|
|
8/23/2017
|
-0.70 / -1.99%
|
35.20
|
35.20
|
34.50
|
34.50
|
34.80
|
9.00
|
302,500
|
|
|