|
Closing price on 11/10/2017
|
|
| Open |
31.20 |
| High |
31.50 |
| Low |
31.10 |
| Volume |
6,560 |
| Split-adjusted Price |
8.22 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/10/2017
|
+0.50 / +1.61%
|
31.20
|
31.50
|
31.10
|
31.50
|
31.25
|
8.22
|
6,560
|
|
|
11/9/2017
|
0.00 / 0.00%
|
30.10
|
31.20
|
30.10
|
31.00
|
31.03
|
8.09
|
56,940
|
|
|
11/8/2017
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.05
|
31.00
|
31.06
|
8.09
|
19,220
|
|
|
11/7/2017
|
+0.40 / +1.31%
|
29.50
|
31.20
|
29.50
|
31.00
|
31.02
|
8.09
|
19,990
|
|
|
11/6/2017
|
+0.80 / +2.68%
|
30.00
|
30.60
|
29.80
|
30.60
|
30.10
|
7.98
|
20,000
|
|
|
11/3/2017
|
0.00 / 0.00%
|
30.00
|
30.60
|
29.40
|
29.80
|
30.22
|
7.77
|
107,130
|
|
|
11/2/2017
|
+0.20 / +0.68%
|
30.50
|
30.50
|
29.40
|
29.80
|
29.69
|
7.77
|
48,030
|
|
|
11/1/2017
|
+0.20 / +0.68%
|
29.00
|
30.40
|
29.00
|
29.60
|
29.97
|
7.72
|
20,120
|
|
|
10/31/2017
|
+0.20 / +0.68%
|
29.20
|
29.70
|
28.90
|
29.40
|
29.02
|
7.67
|
119,000
|
|
|
10/30/2017
|
-1.65 / -5.35%
|
30.20
|
30.50
|
28.70
|
29.20
|
29.77
|
7.62
|
121,980
|
|
|
10/27/2017
|
-0.65 / -2.06%
|
31.30
|
31.60
|
30.85
|
30.85
|
31.17
|
8.05
|
36,000
|
|
|
10/26/2017
|
-1.50 / -4.55%
|
32.00
|
32.50
|
31.50
|
31.50
|
31.78
|
8.22
|
32,910
|
|
|
10/25/2017
|
-0.60 / -1.79%
|
33.60
|
33.90
|
32.00
|
33.00
|
32.84
|
8.61
|
27,860
|
|
|
10/24/2017
|
-0.70 / -2.04%
|
35.00
|
35.00
|
33.60
|
33.60
|
33.70
|
8.77
|
10,920
|
|
|
10/23/2017
|
-0.60 / -1.72%
|
34.30
|
34.80
|
34.30
|
34.30
|
34.45
|
8.95
|
97,300
|
|
|
10/20/2017
|
-0.10 / -0.29%
|
34.30
|
34.90
|
34.30
|
34.90
|
34.60
|
9.10
|
92,530
|
|
|
10/19/2017
|
0.00 / 0.00%
|
34.30
|
35.20
|
34.30
|
35.00
|
35.07
|
9.13
|
104,930
|
|
|
10/18/2017
|
-0.50 / -1.41%
|
35.10
|
35.50
|
34.35
|
35.00
|
35.27
|
9.13
|
123,220
|
|
|
10/17/2017
|
+0.10 / +0.28%
|
35.50
|
35.70
|
35.40
|
35.50
|
35.43
|
9.26
|
109,690
|
|
|
10/16/2017
|
+0.60 / +1.72%
|
35.00
|
35.40
|
34.70
|
35.40
|
35.08
|
9.24
|
166,840
|
|
|
10/13/2017
|
-0.30 / -0.85%
|
35.10
|
35.20
|
34.50
|
34.80
|
34.75
|
9.08
|
102,850
|
|
|
10/12/2017
|
+0.90 / +2.63%
|
34.20
|
35.20
|
34.20
|
35.10
|
34.96
|
9.16
|
197,600
|
|
|
10/11/2017
|
-0.60 / -1.72%
|
34.40
|
34.70
|
34.00
|
34.20
|
34.21
|
8.92
|
113,720
|
|
|
10/10/2017
|
+0.40 / +1.16%
|
34.00
|
34.80
|
34.00
|
34.80
|
34.00
|
9.08
|
109,930
|
|
|
10/9/2017
|
-0.30 / -0.86%
|
35.00
|
35.00
|
33.80
|
34.40
|
34.34
|
8.97
|
118,160
|
|
|
10/6/2017
|
0.00 / 0.00%
|
34.40
|
34.70
|
34.10
|
34.70
|
34.30
|
9.05
|
93,950
|
|
|
10/5/2017
|
-0.30 / -0.86%
|
35.00
|
35.00
|
34.20
|
34.70
|
34.50
|
9.05
|
123,730
|
|
|
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
|
|
|