|
Closing price on 11/25/2015
|
|
| Open |
31.60 |
| High |
32.20 |
| Low |
31.50 |
| Volume |
13,780 |
| Split-adjusted Price |
7.59 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2015
|
+0.10 / +0.31%
|
31.60
|
32.20
|
31.50
|
32.10
|
32.00
|
7.59
|
13,780
|
|
|
11/24/2015
|
0.00 / 0.00%
|
32.00
|
32.30
|
31.60
|
32.00
|
31.90
|
7.57
|
25,200
|
|
|
11/23/2015
|
+0.50 / +1.59%
|
31.50
|
32.10
|
31.40
|
32.00
|
31.92
|
7.57
|
32,170
|
|
|
11/20/2015
|
-0.30 / -0.94%
|
31.80
|
31.80
|
31.50
|
31.50
|
31.63
|
7.45
|
4,710
|
|
|
11/19/2015
|
0.00 / 0.00%
|
31.80
|
32.40
|
31.50
|
31.80
|
31.72
|
7.52
|
1,860
|
|
|
11/18/2015
|
-0.70 / -2.15%
|
32.10
|
32.50
|
31.80
|
31.80
|
31.93
|
7.52
|
3,320
|
|
|
11/17/2015
|
+0.20 / +0.62%
|
32.30
|
32.70
|
32.00
|
32.50
|
32.43
|
7.69
|
8,140
|
|
|
11/16/2015
|
+0.80 / +2.54%
|
31.80
|
33.20
|
31.80
|
32.30
|
32.49
|
7.64
|
51,670
|
|
|
11/13/2015
|
+0.60 / +1.94%
|
30.80
|
31.50
|
30.80
|
31.50
|
31.43
|
7.45
|
19,980
|
|
|
11/12/2015
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.60
|
30.90
|
30.78
|
7.31
|
11,600
|
|
|
11/11/2015
|
0.00 / 0.00%
|
29.90
|
31.00
|
29.90
|
31.00
|
30.45
|
7.33
|
5,060
|
|
|
11/10/2015
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.90
|
31.00
|
30.94
|
7.33
|
11,020
|
|
|
11/9/2015
|
0.00 / 0.00%
|
29.10
|
31.20
|
29.10
|
31.00
|
30.99
|
7.33
|
22,170
|
|
|
11/6/2015
|
+0.20 / +0.65%
|
30.00
|
31.20
|
30.00
|
31.00
|
30.82
|
7.33
|
22,970
|
|
|
11/5/2015
|
+1.30 / +4.41%
|
29.00
|
30.80
|
29.00
|
30.80
|
29.98
|
7.29
|
21,280
|
|
|
11/4/2015
|
0.00 / 0.00%
|
28.70
|
29.90
|
28.70
|
29.50
|
29.14
|
6.98
|
19,700
|
|
|
11/3/2015
|
-0.50 / -1.67%
|
29.50
|
30.00
|
28.40
|
29.50
|
28.91
|
6.98
|
34,140
|
|
|
11/2/2015
|
-0.20 / -0.66%
|
30.00
|
30.60
|
29.00
|
30.00
|
29.09
|
7.10
|
35,310
|
|
|
10/30/2015
|
+0.20 / +0.67%
|
29.60
|
30.20
|
29.00
|
30.20
|
29.65
|
7.14
|
35,310
|
|
|
10/29/2015
|
-1.50 / -4.76%
|
31.00
|
31.00
|
29.50
|
30.00
|
30.50
|
7.10
|
34,060
|
|
|
10/28/2015
|
+0.10 / +0.32%
|
30.50
|
31.80
|
30.50
|
31.50
|
31.53
|
7.45
|
13,320
|
|
|
10/27/2015
|
+0.10 / +0.32%
|
31.50
|
31.50
|
30.50
|
31.40
|
30.88
|
7.43
|
43,400
|
|
|
10/26/2015
|
+0.70 / +2.29%
|
30.60
|
31.30
|
30.50
|
31.30
|
30.84
|
7.40
|
14,430
|
|
|
10/23/2015
|
-0.40 / -1.29%
|
31.00
|
31.50
|
30.60
|
30.60
|
30.67
|
7.24
|
7,140
|
|
|
10/22/2015
|
-0.40 / -1.27%
|
31.40
|
31.40
|
30.20
|
31.00
|
30.27
|
7.33
|
5,120
|
|
|
10/21/2015
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.35
|
7.43
|
520
|
|
|
10/20/2015
|
-0.30 / -0.94%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.10
|
7.45
|
2,540
|
|
|
10/19/2015
|
+0.50 / +1.60%
|
31.00
|
31.90
|
30.50
|
31.80
|
30.74
|
7.52
|
2,830
|
|
|
10/16/2015
|
-0.10 / -0.32%
|
30.60
|
31.30
|
30.60
|
31.30
|
30.77
|
7.40
|
14,950
|
|
|
10/15/2015
|
+0.40 / +1.29%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.30
|
7.43
|
1,150
|
|
|