|
Closing price on 12/5/2017
|
|
| Open |
34.90 |
| High |
35.10 |
| Low |
34.50 |
| Volume |
7,190 |
| Split-adjusted Price |
9.08 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/9/2017
|
0.00 / 0.00%
|
30.10
|
31.20
|
30.10
|
31.00
|
31.03
|
8.09
|
56,940
|
|
|
11/8/2017
|
0.00 / 0.00%
|
31.00
|
31.30
|
30.05
|
31.00
|
31.06
|
8.09
|
19,220
|
|
|
11/7/2017
|
+0.40 / +1.31%
|
29.50
|
31.20
|
29.50
|
31.00
|
31.02
|
8.09
|
19,990
|
|
|
11/6/2017
|
+0.80 / +2.68%
|
30.00
|
30.60
|
29.80
|
30.60
|
30.10
|
7.98
|
20,000
|
|
|
11/3/2017
|
0.00 / 0.00%
|
30.00
|
30.60
|
29.40
|
29.80
|
30.22
|
7.77
|
107,130
|
|
|
11/2/2017
|
+0.20 / +0.68%
|
30.50
|
30.50
|
29.40
|
29.80
|
29.69
|
7.77
|
48,030
|
|
|
11/1/2017
|
+0.20 / +0.68%
|
29.00
|
30.40
|
29.00
|
29.60
|
29.97
|
7.72
|
20,120
|
|
|
10/31/2017
|
+0.20 / +0.68%
|
29.20
|
29.70
|
28.90
|
29.40
|
29.02
|
7.67
|
119,000
|
|
|
10/30/2017
|
-1.65 / -5.35%
|
30.20
|
30.50
|
28.70
|
29.20
|
29.77
|
7.62
|
121,980
|
|
|
10/27/2017
|
-0.65 / -2.06%
|
31.30
|
31.60
|
30.85
|
30.85
|
31.17
|
8.05
|
36,000
|
|
|
10/26/2017
|
-1.50 / -4.55%
|
32.00
|
32.50
|
31.50
|
31.50
|
31.78
|
8.22
|
32,910
|
|
|
10/25/2017
|
-0.60 / -1.79%
|
33.60
|
33.90
|
32.00
|
33.00
|
32.84
|
8.61
|
27,860
|
|
|