Closing price on 11/21/2016
|
|
Open |
51.50 |
High |
51.80 |
Low |
51.30 |
Volume |
36,730 |
Split-adjusted Price |
12.73 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/21/2016
|
+0.10 / +0.19%
|
51.50
|
51.80
|
51.30
|
51.40
|
51.48
|
12.73
|
36,730
|
|
11/18/2016
|
-0.30 / -0.58%
|
52.90
|
52.90
|
51.30
|
51.30
|
51.53
|
12.71
|
69,940
|
|
11/17/2016
|
-1.00 / -1.90%
|
52.60
|
53.00
|
51.60
|
51.60
|
52.25
|
12.78
|
35,770
|
|
11/16/2016
|
+0.60 / +1.15%
|
51.60
|
53.00
|
51.60
|
52.60
|
52.28
|
13.03
|
64,500
|
|
11/15/2016
|
-1.00 / -1.89%
|
53.00
|
53.00
|
51.30
|
52.00
|
52.20
|
12.88
|
208,580
|
|
11/14/2016
|
-1.50 / -2.75%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.56
|
13.13
|
204,070
|
|
11/11/2016
|
-0.80 / -1.45%
|
55.80
|
55.80
|
54.40
|
54.50
|
54.64
|
13.50
|
46,080
|
|
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
|
|
|