|
Closing price on 12/24/2018
|
|
| Open |
34.65 |
| High |
35.00 |
| Low |
34.65 |
| Volume |
8,270 |
| Split-adjusted Price |
12.81 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/24/2018
|
0.00 / 0.00%
|
34.65
|
35.00
|
34.65
|
35.00
|
34.70
|
12.81
|
8,270
|
|
|
12/21/2018
|
+0.40 / +1.16%
|
35.40
|
35.40
|
32.55
|
35.00
|
34.00
|
12.81
|
500
|
|
|
12/20/2018
|
-0.40 / -1.14%
|
34.80
|
34.80
|
34.50
|
34.60
|
34.55
|
12.67
|
4,400
|
|
|
12/19/2018
|
-0.30 / -0.85%
|
35.30
|
35.30
|
34.60
|
35.00
|
34.68
|
12.81
|
6,170
|
|
|
12/18/2018
|
0.00 / 0.00%
|
35.30
|
35.30
|
34.80
|
35.30
|
35.07
|
12.92
|
7,670
|
|
|
12/17/2018
|
-0.70 / -1.94%
|
36.00
|
36.00
|
35.30
|
35.30
|
35.44
|
12.92
|
43,420
|
|
|
12/14/2018
|
0.00 / 0.00%
|
36.40
|
36.40
|
35.80
|
36.00
|
35.88
|
13.18
|
7,080
|
|
|
12/13/2018
|
0.00 / 0.00%
|
36.35
|
36.55
|
36.00
|
36.00
|
36.11
|
13.18
|
18,110
|
|
|
12/12/2018
|
+0.50 / +1.41%
|
35.70
|
36.00
|
35.70
|
36.00
|
35.85
|
13.18
|
5,830
|
|
|
12/11/2018
|
-0.50 / -1.39%
|
36.00
|
36.05
|
35.40
|
35.50
|
35.69
|
13.00
|
29,000
|
|
|
12/10/2018
|
-0.50 / -1.37%
|
36.05
|
36.30
|
36.00
|
36.00
|
36.03
|
13.18
|
9,160
|
|
|
12/7/2018
|
0.00 / 0.00%
|
36.70
|
36.80
|
36.00
|
36.50
|
36.24
|
13.36
|
12,500
|
|
|
12/6/2018
|
-0.50 / -1.35%
|
36.80
|
36.80
|
35.70
|
36.50
|
36.17
|
13.36
|
29,610
|
|
|
12/5/2018
|
+1.00 / +2.78%
|
36.10
|
37.20
|
35.80
|
37.00
|
36.58
|
13.55
|
30,620
|
|
|
12/4/2018
|
+0.40 / +1.12%
|
36.20
|
36.20
|
35.50
|
36.00
|
35.91
|
13.18
|
13,310
|
|
|
12/3/2018
|
+0.30 / +0.85%
|
35.30
|
36.50
|
35.30
|
35.60
|
35.67
|
13.03
|
14,240
|
|
|
11/30/2018
|
-0.70 / -1.94%
|
36.00
|
36.00
|
35.15
|
35.30
|
35.42
|
12.92
|
9,090
|
|
|
11/29/2018
|
+0.05 / +0.14%
|
36.80
|
36.80
|
35.60
|
36.00
|
35.90
|
13.18
|
35,680
|
|
|
11/28/2018
|
+0.55 / +1.55%
|
35.30
|
36.45
|
35.30
|
35.95
|
35.87
|
13.16
|
24,560
|
|
|
11/27/2018
|
-1.05 / -2.88%
|
36.50
|
36.50
|
34.80
|
35.40
|
35.51
|
12.96
|
121,640
|
|
|
11/26/2018
|
0.00 / 0.00%
|
37.50
|
37.50
|
36.20
|
36.45
|
36.35
|
13.35
|
28,800
|
|
|
11/23/2018
|
-0.35 / -0.95%
|
36.80
|
36.80
|
36.45
|
36.45
|
36.55
|
13.35
|
14,200
|
|
|
11/22/2018
|
+0.10 / +0.27%
|
37.00
|
37.00
|
36.60
|
36.80
|
36.63
|
13.47
|
25,090
|
|
|
11/21/2018
|
+0.05 / +0.14%
|
36.50
|
37.00
|
36.50
|
36.70
|
36.66
|
13.44
|
14,810
|
|
|
11/20/2018
|
-0.85 / -2.27%
|
37.00
|
38.80
|
36.65
|
36.65
|
37.62
|
13.42
|
53,700
|
|
|
11/19/2018
|
-1.00 / -2.60%
|
38.50
|
38.50
|
37.15
|
37.50
|
37.69
|
13.73
|
41,820
|
|
|
11/16/2018
|
+0.50 / +1.32%
|
37.90
|
38.50
|
37.90
|
38.50
|
38.25
|
14.10
|
15,190
|
|
|
11/15/2018
|
-0.50 / -1.30%
|
38.50
|
38.50
|
37.90
|
38.00
|
38.03
|
13.91
|
70,650
|
|
|
11/14/2018
|
+0.70 / +1.85%
|
38.00
|
38.60
|
37.80
|
38.50
|
38.24
|
14.10
|
93,950
|
|
|
11/13/2018
|
+1.30 / +3.56%
|
36.50
|
38.40
|
36.00
|
37.80
|
37.79
|
13.84
|
84,080
|
|
|