|
Closing price on 2/22/2017
|
|
| Open |
46.20 |
| High |
46.40 |
| Low |
45.50 |
| Volume |
90,880 |
| Split-adjusted Price |
11.43 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2017
|
-0.05 / -0.11%
|
46.20
|
46.40
|
45.50
|
46.15
|
45.92
|
11.43
|
90,880
|
|
|
2/21/2017
|
+0.20 / +0.43%
|
46.00
|
46.80
|
45.85
|
46.20
|
46.15
|
11.45
|
157,710
|
|
|
2/20/2017
|
+0.90 / +2.00%
|
45.10
|
46.80
|
44.80
|
46.00
|
45.97
|
11.40
|
185,320
|
|
|
2/17/2017
|
0.00 / 0.00%
|
44.80
|
45.10
|
44.30
|
45.10
|
44.58
|
11.17
|
101,410
|
|
|
2/16/2017
|
0.00 / 0.00%
|
45.10
|
45.90
|
44.90
|
45.10
|
45.52
|
11.17
|
109,380
|
|
|
2/15/2017
|
+0.80 / +1.81%
|
44.10
|
45.60
|
44.00
|
45.10
|
44.97
|
11.17
|
138,500
|
|
|
2/14/2017
|
-0.10 / -0.23%
|
44.70
|
44.80
|
44.00
|
44.30
|
44.25
|
10.97
|
57,630
|
|
|
2/13/2017
|
0.00 / 0.00%
|
44.30
|
44.80
|
44.00
|
44.40
|
44.23
|
11.00
|
76,150
|
|
|
2/10/2017
|
+1.40 / +3.26%
|
43.50
|
44.80
|
43.10
|
44.40
|
43.95
|
11.00
|
136,850
|
|
|
2/9/2017
|
+0.30 / +0.70%
|
43.30
|
43.40
|
42.90
|
43.00
|
43.07
|
10.65
|
67,990
|
|
|
2/8/2017
|
+0.90 / +2.15%
|
42.00
|
42.85
|
41.70
|
42.70
|
42.44
|
10.58
|
92,650
|
|
|
2/7/2017
|
-0.30 / -0.71%
|
42.10
|
42.50
|
41.80
|
41.80
|
41.96
|
10.36
|
130,040
|
|
|
2/6/2017
|
+0.10 / +0.24%
|
42.00
|
42.50
|
41.80
|
42.10
|
42.06
|
10.43
|
75,890
|
|
|
2/3/2017
|
-0.70 / -1.64%
|
42.60
|
42.60
|
41.60
|
42.00
|
42.13
|
10.40
|
192,410
|
|
|
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
|
|
|