Closing price on 11/10/2016
|
|
Open |
55.90 |
High |
55.90 |
Low |
54.80 |
Volume |
114,130 |
Split-adjusted Price |
13.70 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/10/2016
|
+1.40 / +2.60%
|
55.90
|
55.90
|
54.80
|
55.30
|
55.34
|
13.70
|
114,130
|
|
11/9/2016
|
-2.70 / -4.77%
|
56.80
|
56.80
|
53.50
|
53.90
|
54.41
|
13.35
|
314,260
|
|
11/8/2016
|
+0.80 / +1.43%
|
56.50
|
57.00
|
56.30
|
56.60
|
56.62
|
14.02
|
94,750
|
|
11/7/2016
|
+1.50 / +2.76%
|
55.60
|
55.80
|
55.00
|
55.80
|
55.46
|
13.82
|
103,510
|
|
11/4/2016
|
+0.50 / +0.93%
|
53.50
|
56.00
|
53.50
|
54.30
|
54.43
|
13.45
|
112,260
|
|
11/3/2016
|
-2.20 / -3.93%
|
55.50
|
55.50
|
53.40
|
53.80
|
53.97
|
13.33
|
159,090
|
|
11/2/2016
|
-2.00 / -3.45%
|
58.00
|
58.00
|
56.00
|
56.00
|
56.73
|
13.87
|
182,290
|
|
11/1/2016
|
0.00 / 0.00%
|
57.90
|
58.00
|
57.30
|
58.00
|
57.68
|
14.37
|
58,580
|
|
10/31/2016
|
-3.00 / -4.92%
|
59.10
|
61.00
|
57.50
|
58.00
|
58.38
|
14.37
|
543,960
|
|
10/28/2016
|
-0.10 / -0.16%
|
61.00
|
61.80
|
60.80
|
61.00
|
61.22
|
15.11
|
139,480
|
|
10/27/2016
|
+0.90 / +1.50%
|
60.90
|
61.40
|
60.80
|
61.10
|
60.98
|
15.14
|
76,120
|
|
10/26/2016
|
+1.10 / +1.86%
|
59.00
|
62.00
|
59.00
|
60.20
|
60.94
|
14.91
|
116,860
|
|
10/25/2016
|
-0.70 / -1.17%
|
59.00
|
60.00
|
58.70
|
59.10
|
59.41
|
14.64
|
68,410
|
|
10/24/2016
|
-1.50 / -2.45%
|
62.00
|
62.00
|
59.70
|
59.80
|
60.42
|
14.81
|
195,780
|
|
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
|
|
|