|
Closing price on 2/4/2016
|
|
| Open |
34.50 |
| High |
34.80 |
| Low |
33.60 |
| Volume |
3,300 |
| Split-adjusted Price |
8.19 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2016
|
+0.10 / +0.29%
|
34.50
|
34.80
|
33.60
|
34.60
|
33.94
|
8.19
|
3,300
|
|
|
2/3/2016
|
0.00 / 0.00%
|
34.00
|
34.50
|
33.70
|
34.50
|
33.87
|
8.16
|
3,100
|
|
|
2/2/2016
|
+0.50 / +1.47%
|
34.10
|
34.50
|
34.00
|
34.50
|
34.28
|
8.16
|
460
|
|
|
2/1/2016
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
8.04
|
2,310
|
|
|
1/29/2016
|
0.00 / 0.00%
|
34.00
|
34.50
|
34.00
|
34.50
|
34.28
|
8.16
|
2,310
|
|
|
1/28/2016
|
0.00 / 0.00%
|
34.50
|
34.50
|
33.70
|
34.50
|
34.35
|
8.16
|
3,580
|
|
|
1/27/2016
|
+0.20 / +0.58%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
8.16
|
3,320
|
|
|
1/26/2016
|
+0.20 / +0.59%
|
33.40
|
34.30
|
33.40
|
34.30
|
33.79
|
8.11
|
71,580
|
|
|
1/25/2016
|
+0.20 / +0.59%
|
34.30
|
34.30
|
34.10
|
34.10
|
34.20
|
8.07
|
170
|
|
|
1/22/2016
|
+0.20 / +0.59%
|
34.20
|
34.20
|
33.30
|
33.90
|
33.30
|
8.02
|
14,500
|
|
|
1/21/2016
|
-0.30 / -0.88%
|
33.80
|
34.00
|
33.70
|
33.70
|
33.72
|
7.97
|
29,230
|
|
|
1/20/2016
|
0.00 / 0.00%
|
34.00
|
34.30
|
34.00
|
34.00
|
34.02
|
8.04
|
592,670
|
|
|
1/19/2016
|
+0.50 / +1.49%
|
33.70
|
34.00
|
33.70
|
34.00
|
33.88
|
8.04
|
1,740
|
|
|
1/18/2016
|
-0.40 / -1.18%
|
33.70
|
34.50
|
33.50
|
33.50
|
34.25
|
7.93
|
19,900
|
|
|
1/15/2016
|
-0.10 / -0.29%
|
34.30
|
34.30
|
33.50
|
33.90
|
33.76
|
8.02
|
2,030
|
|
|
1/14/2016
|
0.00 / 0.00%
|
34.00
|
34.30
|
33.90
|
34.00
|
34.20
|
8.04
|
8,930
|
|
|
1/13/2016
|
+0.10 / +0.29%
|
34.00
|
34.20
|
33.90
|
34.00
|
34.02
|
8.04
|
4,380
|
|
|
1/12/2016
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.90
|
33.90
|
33.92
|
8.02
|
2,830
|
|
|
1/11/2016
|
0.00 / 0.00%
|
34.60
|
34.60
|
33.90
|
33.90
|
34.09
|
8.02
|
5,720
|
|
|
1/8/2016
|
-0.60 / -1.74%
|
34.50
|
34.50
|
33.90
|
33.90
|
33.98
|
8.02
|
32,020
|
|
|
1/7/2016
|
-0.40 / -1.15%
|
34.90
|
35.00
|
33.90
|
34.50
|
34.02
|
8.16
|
38,210
|
|
|
1/6/2016
|
+0.20 / +0.58%
|
34.70
|
34.90
|
34.70
|
34.90
|
34.80
|
8.26
|
5,210
|
|
|
1/5/2016
|
+0.20 / +0.58%
|
35.10
|
35.10
|
34.00
|
34.70
|
34.17
|
8.21
|
16,710
|
|
|
1/4/2016
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.20
|
34.50
|
34.50
|
8.16
|
2,530
|
|
|
12/31/2015
|
+0.30 / +0.86%
|
34.50
|
35.00
|
34.30
|
35.00
|
34.65
|
8.28
|
2,540
|
|
|
12/30/2015
|
+0.40 / +1.17%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
8.21
|
580
|
|
|
12/29/2015
|
+0.30 / +0.88%
|
34.40
|
34.40
|
33.90
|
34.30
|
34.02
|
8.11
|
12,200
|
|
|
12/28/2015
|
0.00 / 0.00%
|
34.00
|
35.00
|
33.70
|
34.00
|
34.00
|
8.04
|
399,770
|
|
|
12/25/2015
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.70
|
34.00
|
33.79
|
8.04
|
12,310
|
|
|
12/24/2015
|
-0.20 / -0.59%
|
33.90
|
34.50
|
33.80
|
33.80
|
33.94
|
8.00
|
6,570
|
|
|