|
Closing price on 2/2/2017
|
|
| Open |
43.90 |
| High |
43.90 |
| Low |
42.00 |
| Volume |
44,800 |
| Split-adjusted Price |
10.58 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2017
|
-1.20 / -2.73%
|
43.90
|
43.90
|
42.00
|
42.70
|
42.79
|
10.58
|
44,800
|
|
|
1/25/2017
|
+1.10 / +2.57%
|
42.80
|
43.90
|
42.70
|
43.90
|
43.45
|
10.88
|
30,400
|
|
|
1/24/2017
|
-0.80 / -1.83%
|
43.10
|
43.30
|
42.70
|
42.80
|
42.96
|
10.60
|
208,260
|
|
|
1/23/2017
|
-2.20 / -4.80%
|
45.80
|
46.40
|
42.60
|
43.60
|
43.38
|
10.80
|
487,180
|
|
|
1/20/2017
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.65
|
45.80
|
46.01
|
11.35
|
28,210
|
|
|
1/19/2017
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.55
|
45.80
|
45.83
|
11.35
|
16,560
|
|
|
1/18/2017
|
-1.20 / -2.55%
|
46.80
|
47.80
|
45.50
|
45.80
|
46.08
|
11.35
|
52,740
|
|
|
1/17/2017
|
0.00 / 0.00%
|
47.60
|
47.80
|
47.00
|
47.00
|
47.28
|
11.64
|
23,310
|
|
|
1/16/2017
|
-1.50 / -3.09%
|
48.50
|
48.60
|
47.00
|
47.00
|
47.54
|
11.64
|
46,490
|
|
|
1/13/2017
|
+0.60 / +1.25%
|
48.00
|
48.90
|
47.80
|
48.50
|
48.35
|
12.02
|
87,100
|
|
|
1/12/2017
|
+0.90 / +1.91%
|
47.00
|
48.50
|
47.00
|
47.90
|
47.95
|
11.87
|
86,900
|
|
|
1/11/2017
|
-0.80 / -1.67%
|
47.80
|
47.80
|
47.00
|
47.00
|
47.32
|
11.64
|
47,510
|
|
|
1/10/2017
|
+1.50 / +3.24%
|
46.30
|
47.80
|
46.00
|
47.80
|
46.67
|
11.84
|
94,510
|
|
|
1/9/2017
|
+0.45 / +0.98%
|
46.00
|
46.65
|
45.80
|
46.30
|
46.31
|
11.47
|
68,170
|
|
|
1/6/2017
|
+0.05 / +0.11%
|
46.40
|
46.50
|
45.80
|
45.85
|
46.04
|
11.36
|
66,900
|
|
|
1/5/2017
|
+0.90 / +2.00%
|
45.00
|
46.60
|
44.80
|
45.80
|
45.84
|
11.35
|
90,890
|
|
|
1/4/2017
|
0.00 / 0.00%
|
45.30
|
45.60
|
44.70
|
44.90
|
44.87
|
11.12
|
28,770
|
|
|
1/3/2017
|
-0.10 / -0.22%
|
45.80
|
45.80
|
44.85
|
44.90
|
45.14
|
11.12
|
59,010
|
|
|
12/30/2016
|
+0.65 / +1.47%
|
44.80
|
45.50
|
44.80
|
45.00
|
45.09
|
11.15
|
64,870
|
|
|
12/29/2016
|
+0.65 / +1.49%
|
44.40
|
45.00
|
44.00
|
44.35
|
44.66
|
10.99
|
55,490
|
|
|
12/28/2016
|
+0.10 / +0.23%
|
44.00
|
44.20
|
43.70
|
43.70
|
43.85
|
10.83
|
42,530
|
|
|
12/27/2016
|
-1.70 / -3.75%
|
45.00
|
45.00
|
43.60
|
43.60
|
44.08
|
10.80
|
43,830
|
|
|
12/26/2016
|
-0.20 / -0.44%
|
45.30
|
45.40
|
44.80
|
45.30
|
45.08
|
11.22
|
33,760
|
|
|
12/23/2016
|
-0.20 / -0.44%
|
45.70
|
46.00
|
45.50
|
45.50
|
45.69
|
11.27
|
28,910
|
|
|
12/22/2016
|
0.00 / 0.00%
|
46.00
|
46.50
|
45.50
|
45.70
|
45.95
|
11.32
|
28,770
|
|
|
12/21/2016
|
-0.70 / -1.51%
|
46.50
|
46.90
|
45.60
|
45.70
|
46.08
|
11.32
|
43,360
|
|
|
12/20/2016
|
+0.40 / +0.87%
|
46.60
|
47.00
|
45.50
|
46.40
|
46.14
|
11.49
|
66,150
|
|
|
12/19/2016
|
+1.10 / +2.45%
|
44.90
|
46.00
|
44.90
|
46.00
|
45.55
|
11.40
|
56,780
|
|
|
12/16/2016
|
0.00 / 0.00%
|
44.90
|
45.90
|
44.90
|
44.90
|
45.29
|
11.12
|
85,600
|
|
|
12/15/2016
|
-0.20 / -0.44%
|
45.20
|
48.20
|
44.90
|
44.90
|
46.49
|
11.12
|
179,010
|
|
|