Closing price on 11/10/2014
|
|
Open |
26.30 |
High |
26.30 |
Low |
26.10 |
Volume |
4,150 |
Split-adjusted Price |
4.47 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2014
|
-0.20 / -0.76%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.10
|
4.47
|
4,150
|
|
11/7/2014
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
4.51
|
0
|
|
11/6/2014
|
0.00 / 0.00%
|
26.10
|
26.30
|
25.70
|
26.30
|
26.30
|
4.51
|
15,330
|
|
11/5/2014
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.30
|
4.51
|
9,450
|
|
11/4/2014
|
-0.10 / -0.38%
|
26.20
|
26.50
|
26.00
|
26.50
|
26.50
|
4.54
|
3,440
|
|
11/3/2014
|
+1.20 / +4.72%
|
25.90
|
27.00
|
25.90
|
26.60
|
26.60
|
4.56
|
15,100
|
|
10/31/2014
|
+0.30 / +1.20%
|
25.20
|
25.90
|
25.20
|
25.40
|
25.40
|
4.35
|
13,770
|
|
10/30/2014
|
-0.30 / -1.18%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.10
|
4.30
|
4,510
|
|
10/29/2014
|
-0.20 / -0.78%
|
25.60
|
25.60
|
25.40
|
25.40
|
25.40
|
4.35
|
3,050
|
|
10/28/2014
|
0.00 / 0.00%
|
25.60
|
25.60
|
25.60
|
25.60
|
25.60
|
4.39
|
0
|
|
10/27/2014
|
-0.10 / -0.39%
|
25.80
|
25.80
|
25.00
|
25.60
|
25.60
|
4.39
|
11,830
|
|
10/24/2014
|
+0.50 / +1.98%
|
25.80
|
26.00
|
25.70
|
25.70
|
25.70
|
4.41
|
2,660
|
|
10/23/2014
|
-0.70 / -2.70%
|
26.10
|
26.10
|
25.10
|
25.20
|
25.20
|
4.32
|
14,110
|
|
10/22/2014
|
+0.70 / +2.78%
|
25.20
|
25.90
|
25.20
|
25.90
|
25.90
|
4.44
|
34,040
|
|
10/21/2014
|
-0.10 / -0.40%
|
25.80
|
25.80
|
25.00
|
25.20
|
25.20
|
4.32
|
6,260
|
|
10/20/2014
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.20
|
25.30
|
25.30
|
4.34
|
2,000
|
|
10/17/2014
|
-0.10 / -0.39%
|
25.60
|
25.60
|
25.20
|
25.30
|
25.30
|
4.34
|
810
|
|
10/16/2014
|
0.00 / 0.00%
|
25.20
|
25.90
|
24.50
|
25.40
|
25.40
|
4.35
|
16,400
|
|
10/15/2014
|
-0.70 / -2.68%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
4.35
|
600
|
|
10/14/2014
|
+0.40 / +1.56%
|
25.70
|
26.10
|
25.70
|
26.10
|
26.10
|
4.47
|
8,920
|
|
10/13/2014
|
0.00 / 0.00%
|
26.00
|
26.00
|
25.30
|
25.70
|
25.70
|
4.41
|
3,540
|
|
10/10/2014
|
-0.60 / -2.28%
|
26.20
|
26.20
|
25.60
|
25.70
|
25.70
|
4.41
|
7,100
|
|
10/9/2014
|
-0.10 / -0.38%
|
26.10
|
26.50
|
26.10
|
26.30
|
26.30
|
4.51
|
13,940
|
|
10/8/2014
|
+0.30 / +1.15%
|
26.40
|
26.40
|
25.80
|
26.40
|
26.40
|
4.53
|
17,270
|
|
10/7/2014
|
+0.90 / +3.57%
|
25.00
|
26.80
|
25.00
|
26.10
|
26.10
|
4.47
|
61,170
|
|
10/6/2014
|
0.00 / 0.00%
|
25.00
|
25.30
|
25.00
|
25.20
|
25.20
|
4.32
|
18,480
|
|
10/3/2014
|
0.00 / 0.00%
|
25.40
|
25.40
|
25.00
|
25.20
|
25.20
|
4.32
|
23,100
|
|
10/2/2014
|
+0.10 / +0.40%
|
25.10
|
25.70
|
25.00
|
25.20
|
25.20
|
4.32
|
28,220
|
|
10/1/2014
|
0.00 / 0.00%
|
25.40
|
25.50
|
24.90
|
25.10
|
25.10
|
4.30
|
30,070
|
|
9/30/2014
|
+0.30 / +1.21%
|
24.70
|
25.20
|
24.50
|
25.10
|
25.10
|
4.30
|
5,880
|
|
|