|
Closing price on 12/25/2014
|
|
| Open |
37.00 |
| High |
37.00 |
| Low |
36.00 |
| Volume |
39,720 |
| Split-adjusted Price |
6.19 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/25/2014
|
-0.60 / -1.63%
|
37.00
|
37.00
|
36.00
|
36.10
|
36.10
|
6.19
|
39,720
|
|
|
12/24/2014
|
+0.20 / +0.55%
|
36.50
|
37.00
|
36.40
|
36.70
|
36.70
|
6.29
|
98,790
|
|
|
12/23/2014
|
-1.00 / -2.67%
|
37.20
|
37.30
|
36.10
|
36.50
|
36.50
|
6.26
|
54,380
|
|
|
12/22/2014
|
+1.50 / +4.17%
|
36.00
|
38.50
|
36.00
|
37.50
|
37.50
|
6.43
|
205,940
|
|
|
12/19/2014
|
+2.30 / +6.82%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
6.17
|
221,810
|
|
|
12/18/2014
|
+2.20 / +6.98%
|
32.70
|
33.70
|
31.00
|
33.70
|
33.70
|
5.78
|
65,060
|
|
|
12/17/2014
|
-0.20 / -0.63%
|
32.30
|
32.30
|
30.10
|
31.50
|
31.50
|
5.40
|
10,580
|
|
|
12/16/2014
|
+0.20 / +0.63%
|
32.80
|
32.80
|
31.50
|
31.70
|
31.70
|
5.43
|
4,720
|
|
|
12/15/2014
|
-1.40 / -4.26%
|
33.10
|
33.10
|
31.50
|
31.50
|
31.50
|
5.40
|
40
|
|
|
12/12/2014
|
-0.10 / -0.30%
|
32.50
|
32.90
|
32.40
|
32.90
|
32.90
|
5.64
|
1,130
|
|
|
12/11/2014
|
+0.30 / +0.92%
|
32.50
|
33.00
|
32.50
|
33.00
|
33.00
|
5.66
|
270
|
|
|
12/10/2014
|
+0.10 / +0.31%
|
32.50
|
32.70
|
32.00
|
32.70
|
32.70
|
5.61
|
19,550
|
|
|
12/9/2014
|
-0.60 / -1.81%
|
32.50
|
33.20
|
32.50
|
32.60
|
32.60
|
5.59
|
16,510
|
|
|
12/8/2014
|
+1.70 / +5.40%
|
31.40
|
33.20
|
31.40
|
33.20
|
33.20
|
5.69
|
39,120
|
|
|
12/5/2014
|
0.00 / 0.00%
|
31.40
|
32.30
|
31.40
|
31.50
|
31.50
|
5.40
|
18,580
|
|
|
12/4/2014
|
+1.60 / +5.35%
|
30.00
|
31.90
|
29.60
|
31.50
|
31.50
|
5.40
|
55,050
|
|
|
12/3/2014
|
+0.20 / +0.67%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.90
|
5.13
|
18,100
|
|
|
12/2/2014
|
-0.10 / -0.34%
|
29.30
|
29.70
|
29.20
|
29.70
|
29.70
|
5.09
|
13,810
|
|
|
12/1/2014
|
-0.20 / -0.67%
|
29.90
|
30.00
|
29.50
|
29.80
|
29.80
|
5.11
|
16,540
|
|
|
11/28/2014
|
+0.40 / +1.35%
|
29.90
|
30.00
|
29.20
|
30.00
|
30.00
|
5.14
|
5,790
|
|
|
11/27/2014
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.20
|
29.60
|
29.60
|
5.07
|
9,930
|
|
|
11/26/2014
|
+0.20 / +0.68%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.60
|
5.07
|
8,760
|
|
|
11/25/2014
|
-0.40 / -1.34%
|
30.20
|
30.20
|
29.40
|
29.40
|
29.40
|
5.04
|
10,090
|
|
|
11/24/2014
|
+0.60 / +2.05%
|
29.40
|
29.80
|
29.00
|
29.80
|
29.80
|
5.11
|
26,210
|
|
|
11/21/2014
|
+0.20 / +0.69%
|
30.00
|
30.00
|
29.00
|
29.20
|
29.20
|
5.01
|
54,340
|
|
|
11/20/2014
|
+0.70 / +2.47%
|
29.40
|
29.40
|
28.00
|
29.00
|
29.00
|
4.97
|
9,270
|
|
|
11/19/2014
|
-1.40 / -4.71%
|
27.80
|
29.60
|
27.80
|
28.30
|
28.30
|
4.85
|
18,630
|
|
|
11/18/2014
|
-0.60 / -1.98%
|
30.30
|
30.30
|
28.40
|
29.70
|
29.70
|
5.09
|
6,420
|
|
|
11/17/2014
|
+1.40 / +4.84%
|
29.60
|
30.30
|
29.00
|
30.30
|
30.30
|
5.19
|
33,330
|
|
|
11/14/2014
|
+1.00 / +3.58%
|
29.50
|
29.50
|
28.00
|
28.90
|
28.90
|
4.95
|
37,290
|
|
|