|
Closing price on 11/5/2015
|
|
| Open |
29.00 |
| High |
30.80 |
| Low |
29.00 |
| Volume |
21,280 |
| Split-adjusted Price |
7.29 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
10/14/2015
|
+1.50 / +5.08%
|
30.00
|
31.00
|
29.20
|
31.00
|
30.23
|
7.33
|
30,070
|
|
|
10/13/2015
|
-1.20 / -3.91%
|
30.70
|
30.70
|
29.50
|
29.50
|
29.86
|
6.98
|
18,050
|
|
|
10/12/2015
|
-0.30 / -0.97%
|
31.00
|
31.00
|
30.40
|
30.70
|
30.65
|
7.26
|
3,850
|
|
|
10/9/2015
|
-1.30 / -4.02%
|
32.30
|
32.30
|
30.40
|
31.00
|
31.47
|
7.33
|
8,580
|
|
|
10/8/2015
|
0.00 / 0.00%
|
32.30
|
32.30
|
31.80
|
32.30
|
32.18
|
7.64
|
550
|
|
|
10/7/2015
|
-0.60 / -1.82%
|
32.50
|
33.00
|
32.30
|
32.30
|
32.52
|
7.64
|
5,750
|
|
|
10/6/2015
|
+1.40 / +4.44%
|
33.40
|
33.40
|
31.50
|
32.90
|
32.56
|
7.78
|
24,880
|
|
|
10/5/2015
|
+0.40 / +1.29%
|
31.00
|
31.80
|
31.00
|
31.50
|
31.52
|
7.45
|
7,520
|
|
|
10/2/2015
|
+0.60 / +1.97%
|
30.50
|
31.50
|
30.50
|
31.10
|
30.93
|
7.36
|
12,220
|
|
|
10/1/2015
|
+0.40 / +1.33%
|
30.00
|
31.40
|
30.00
|
30.50
|
30.45
|
7.22
|
23,320
|
|
|
9/30/2015
|
+0.50 / +1.69%
|
29.60
|
30.30
|
29.60
|
30.10
|
29.98
|
7.12
|
70,350
|
|
|
9/29/2015
|
-0.10 / -0.34%
|
29.60
|
29.70
|
29.20
|
29.60
|
29.49
|
7.00
|
49,170
|
|
|
9/28/2015
|
-0.50 / -1.66%
|
30.20
|
30.20
|
29.60
|
29.70
|
29.74
|
7.03
|
6,960
|
|
|
9/25/2015
|
0.00 / 0.00%
|
30.00
|
30.20
|
29.80
|
30.20
|
30.11
|
7.14
|
1,760
|
|
|