|
Closing price on 12/21/2017
|
|
| Open |
36.00 |
| High |
36.50 |
| Low |
35.80 |
| Volume |
40,580 |
| Split-adjusted Price |
9.39 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2017
|
+0.40 / +1.12%
|
36.00
|
36.50
|
35.80
|
36.00
|
36.03
|
9.39
|
40,580
|
|
|
12/20/2017
|
+0.60 / +1.71%
|
34.15
|
35.80
|
34.00
|
35.60
|
35.10
|
9.29
|
59,060
|
|
|
12/19/2017
|
0.00 / 0.00%
|
35.15
|
35.20
|
34.50
|
35.00
|
35.07
|
9.13
|
20,530
|
|
|
12/18/2017
|
+0.50 / +1.45%
|
34.40
|
35.00
|
34.40
|
35.00
|
34.90
|
9.13
|
16,990
|
|
|
12/15/2017
|
+0.50 / +1.47%
|
34.50
|
34.50
|
33.30
|
34.50
|
33.50
|
9.00
|
6,030
|
|
|
12/14/2017
|
+0.20 / +0.59%
|
33.00
|
34.00
|
33.00
|
34.00
|
33.74
|
8.87
|
8,150
|
|
|
12/13/2017
|
-0.10 / -0.29%
|
34.00
|
34.00
|
33.50
|
33.80
|
33.95
|
8.82
|
8,130
|
|
|
12/12/2017
|
+0.40 / +1.19%
|
33.50
|
34.50
|
33.20
|
33.90
|
33.45
|
8.84
|
11,210
|
|
|
12/11/2017
|
-0.50 / -1.47%
|
34.30
|
34.30
|
33.50
|
33.50
|
33.65
|
8.74
|
8,380
|
|
|
12/8/2017
|
-0.60 / -1.73%
|
34.60
|
34.60
|
34.00
|
34.00
|
34.31
|
8.87
|
3,060
|
|
|
12/7/2017
|
-0.10 / -0.29%
|
33.60
|
34.60
|
33.35
|
34.60
|
33.67
|
9.03
|
4,990
|
|
|
12/6/2017
|
-0.10 / -0.29%
|
34.80
|
34.80
|
33.10
|
34.70
|
34.20
|
9.05
|
33,220
|
|
|
12/5/2017
|
-0.10 / -0.29%
|
34.90
|
35.10
|
34.50
|
34.80
|
34.77
|
9.08
|
7,190
|
|
|
12/4/2017
|
0.00 / 0.00%
|
35.00
|
35.20
|
34.90
|
34.90
|
34.98
|
9.10
|
39,370
|
|
|
12/1/2017
|
+0.90 / +2.65%
|
34.50
|
34.90
|
34.00
|
34.90
|
34.56
|
9.10
|
19,590
|
|
|
11/30/2017
|
+0.30 / +0.89%
|
33.70
|
34.00
|
33.50
|
34.00
|
33.68
|
8.87
|
16,840
|
|
|
11/29/2017
|
+0.70 / +2.12%
|
33.00
|
33.70
|
32.90
|
33.70
|
33.31
|
8.79
|
30,420
|
|
|
11/28/2017
|
+0.10 / +0.30%
|
32.90
|
33.00
|
32.80
|
33.00
|
32.85
|
8.61
|
42,280
|
|
|
11/27/2017
|
-0.10 / -0.30%
|
32.65
|
33.10
|
32.65
|
32.90
|
32.98
|
8.58
|
55,350
|
|
|
11/24/2017
|
+0.40 / +1.23%
|
32.50
|
33.10
|
32.50
|
33.00
|
32.82
|
8.61
|
42,950
|
|
|
11/23/2017
|
+0.10 / +0.31%
|
32.60
|
33.00
|
32.50
|
32.60
|
32.62
|
8.50
|
44,140
|
|
|
11/22/2017
|
+0.50 / +1.56%
|
32.00
|
32.70
|
32.00
|
32.50
|
32.43
|
8.48
|
45,030
|
|
|
11/21/2017
|
-0.40 / -1.23%
|
33.00
|
33.00
|
32.00
|
32.00
|
32.21
|
8.35
|
38,470
|
|
|
11/20/2017
|
+0.75 / +2.37%
|
32.00
|
32.60
|
31.90
|
32.40
|
32.11
|
8.45
|
24,790
|
|
|
11/17/2017
|
+0.95 / +3.09%
|
30.90
|
31.65
|
30.90
|
31.65
|
31.14
|
8.26
|
57,670
|
|
|
11/16/2017
|
+0.20 / +0.66%
|
30.90
|
30.90
|
30.10
|
30.70
|
30.32
|
8.01
|
23,680
|
|
|
11/15/2017
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.50
|
30.50
|
30.57
|
7.96
|
22,110
|
|
|
11/14/2017
|
-0.40 / -1.29%
|
30.60
|
31.00
|
30.00
|
30.60
|
30.56
|
7.98
|
36,720
|
|
|
11/13/2017
|
-0.50 / -1.59%
|
31.50
|
31.50
|
31.00
|
31.00
|
31.04
|
8.09
|
21,650
|
|
|
11/10/2017
|
+0.50 / +1.61%
|
31.20
|
31.50
|
31.10
|
31.50
|
31.25
|
8.22
|
6,560
|
|
|