|
Closing price on 12/8/2016
|
|
| Open |
47.60 |
| High |
48.40 |
| Low |
47.00 |
| Volume |
82,010 |
| Split-adjusted Price |
11.89 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+0.40 / +0.84%
|
47.60
|
48.40
|
47.00
|
48.00
|
47.84
|
11.89
|
82,010
|
|
|
12/7/2016
|
-2.40 / -4.80%
|
50.00
|
50.50
|
47.00
|
47.60
|
49.00
|
11.79
|
239,660
|
|
|
12/6/2016
|
-1.70 / -3.29%
|
52.20
|
52.30
|
50.00
|
50.00
|
51.23
|
12.39
|
101,250
|
|
|
12/5/2016
|
-0.60 / -1.15%
|
52.00
|
52.30
|
51.70
|
51.70
|
51.84
|
12.81
|
51,830
|
|
|
12/2/2016
|
0.00 / 0.00%
|
52.70
|
52.70
|
51.70
|
52.30
|
52.12
|
12.96
|
37,320
|
|
|
12/1/2016
|
+0.60 / +1.16%
|
52.30
|
52.30
|
51.70
|
52.30
|
52.00
|
12.96
|
48,960
|
|
|
11/30/2016
|
+0.10 / +0.19%
|
51.50
|
52.00
|
51.50
|
51.70
|
51.72
|
12.81
|
44,160
|
|
|
11/29/2016
|
-0.90 / -1.71%
|
52.50
|
52.50
|
51.60
|
51.60
|
51.98
|
12.78
|
53,670
|
|
|
11/28/2016
|
-0.90 / -1.69%
|
53.40
|
53.50
|
52.40
|
52.50
|
52.90
|
13.01
|
43,250
|
|
|
11/25/2016
|
+1.40 / +2.69%
|
52.10
|
54.00
|
52.10
|
53.40
|
53.00
|
13.23
|
139,860
|
|
|
11/24/2016
|
+0.30 / +0.58%
|
51.70
|
52.60
|
51.20
|
52.00
|
51.80
|
12.88
|
121,060
|
|
|
11/23/2016
|
-0.80 / -1.52%
|
52.00
|
52.50
|
51.70
|
51.70
|
52.08
|
12.81
|
67,970
|
|
|
11/22/2016
|
+1.10 / +2.14%
|
51.40
|
52.50
|
51.40
|
52.50
|
52.09
|
13.01
|
64,710
|
|
|
11/21/2016
|
+0.10 / +0.19%
|
51.50
|
51.80
|
51.30
|
51.40
|
51.48
|
12.73
|
36,730
|
|
|
11/18/2016
|
-0.30 / -0.58%
|
52.90
|
52.90
|
51.30
|
51.30
|
51.53
|
12.71
|
69,940
|
|
|
11/17/2016
|
-1.00 / -1.90%
|
52.60
|
53.00
|
51.60
|
51.60
|
52.25
|
12.78
|
35,770
|
|
|
11/16/2016
|
+0.60 / +1.15%
|
51.60
|
53.00
|
51.60
|
52.60
|
52.28
|
13.03
|
64,500
|
|
|
11/15/2016
|
-1.00 / -1.89%
|
53.00
|
53.00
|
51.30
|
52.00
|
52.20
|
12.88
|
208,580
|
|
|
11/14/2016
|
-1.50 / -2.75%
|
54.00
|
54.00
|
53.00
|
53.00
|
53.56
|
13.13
|
204,070
|
|
|
11/11/2016
|
-0.80 / -1.45%
|
55.80
|
55.80
|
54.40
|
54.50
|
54.64
|
13.50
|
46,080
|
|
|
11/10/2016
|
+1.40 / +2.60%
|
55.90
|
55.90
|
54.80
|
55.30
|
55.34
|
13.70
|
114,130
|
|
|
11/9/2016
|
-2.70 / -4.77%
|
56.80
|
56.80
|
53.50
|
53.90
|
54.41
|
13.35
|
314,260
|
|
|
11/8/2016
|
+0.80 / +1.43%
|
56.50
|
57.00
|
56.30
|
56.60
|
56.62
|
14.02
|
94,750
|
|
|
11/7/2016
|
+1.50 / +2.76%
|
55.60
|
55.80
|
55.00
|
55.80
|
55.46
|
13.82
|
103,510
|
|
|
11/4/2016
|
+0.50 / +0.93%
|
53.50
|
56.00
|
53.50
|
54.30
|
54.43
|
13.45
|
112,260
|
|
|
11/3/2016
|
-2.20 / -3.93%
|
55.50
|
55.50
|
53.40
|
53.80
|
53.97
|
13.33
|
159,090
|
|
|
11/2/2016
|
-2.00 / -3.45%
|
58.00
|
58.00
|
56.00
|
56.00
|
56.73
|
13.87
|
182,290
|
|
|
11/1/2016
|
0.00 / 0.00%
|
57.90
|
58.00
|
57.30
|
58.00
|
57.68
|
14.37
|
58,580
|
|
|
10/31/2016
|
-3.00 / -4.92%
|
59.10
|
61.00
|
57.50
|
58.00
|
58.38
|
14.37
|
543,960
|
|
|
10/28/2016
|
-0.10 / -0.16%
|
61.00
|
61.80
|
60.80
|
61.00
|
61.22
|
15.11
|
139,480
|
|
|