|
Closing price on 2/9/2018
|
|
| Open |
37.60 |
| High |
39.40 |
| Low |
37.60 |
| Volume |
51,370 |
| Split-adjusted Price |
10.15 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2018
|
-1.10 / -2.75%
|
37.60
|
39.40
|
37.60
|
38.90
|
38.41
|
10.15
|
51,370
|
|
|
2/8/2018
|
-2.00 / -4.76%
|
42.00
|
42.40
|
39.10
|
40.00
|
41.01
|
10.44
|
201,430
|
|
|
2/7/2018
|
+2.00 / +5.00%
|
42.40
|
42.40
|
41.00
|
42.00
|
41.58
|
10.96
|
164,150
|
|
|
2/6/2018
|
-3.00 / -6.98%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.23
|
10.44
|
199,150
|
|
|
2/5/2018
|
+0.95 / +2.26%
|
44.95
|
44.95
|
42.00
|
43.00
|
43.91
|
11.22
|
354,600
|
|
|
2/2/2018
|
+2.75 / +7.00%
|
39.30
|
42.05
|
39.30
|
42.05
|
41.31
|
10.97
|
122,650
|
|
|
2/1/2018
|
-1.70 / -4.15%
|
39.20
|
41.30
|
38.20
|
39.30
|
39.86
|
10.25
|
48,020
|
|
|
1/31/2018
|
-1.00 / -2.38%
|
42.00
|
42.20
|
40.20
|
41.00
|
41.35
|
10.70
|
84,820
|
|
|
1/30/2018
|
+2.50 / +6.33%
|
40.00
|
42.00
|
39.50
|
42.00
|
41.25
|
10.96
|
79,060
|
|
|
1/29/2018
|
+1.50 / +3.95%
|
38.30
|
39.80
|
38.20
|
39.50
|
39.19
|
10.30
|
82,540
|
|
|
1/26/2018
|
+2.20 / +6.15%
|
35.80
|
38.30
|
35.80
|
38.00
|
36.94
|
9.91
|
141,970
|
|
|
1/25/2018
|
+0.20 / +0.56%
|
36.00
|
36.20
|
35.50
|
35.80
|
35.80
|
9.34
|
67,120
|
|
|
1/22/2018
|
-0.30 / -0.84%
|
36.40
|
36.40
|
34.20
|
35.60
|
34.85
|
9.29
|
2,220
|
|
|
1/19/2018
|
+2.00 / +5.90%
|
33.95
|
35.90
|
33.95
|
35.90
|
35.49
|
9.37
|
16,850
|
|
|
1/18/2018
|
-1.40 / -3.97%
|
33.70
|
35.35
|
33.70
|
33.90
|
33.80
|
8.84
|
1,420
|
|
|
1/17/2018
|
-0.30 / -0.84%
|
35.60
|
35.60
|
35.30
|
35.30
|
35.45
|
9.21
|
23,440
|
|
|
1/16/2018
|
-0.20 / -0.56%
|
35.95
|
35.95
|
35.40
|
35.60
|
35.73
|
9.29
|
1,050
|
|
|
1/15/2018
|
+0.20 / +0.56%
|
35.60
|
35.80
|
35.00
|
35.80
|
35.67
|
9.34
|
21,810
|
|
|
1/12/2018
|
-0.40 / -1.11%
|
36.00
|
36.40
|
33.50
|
35.60
|
35.70
|
9.29
|
21,260
|
|
|
1/11/2018
|
-0.50 / -1.37%
|
35.00
|
36.20
|
35.00
|
36.00
|
36.07
|
9.39
|
3,050
|
|
|
1/10/2018
|
0.00 / 0.00%
|
36.80
|
36.80
|
36.50
|
36.50
|
36.52
|
9.52
|
2,820
|
|
|
1/9/2018
|
+0.40 / +1.11%
|
36.00
|
36.50
|
35.80
|
36.50
|
36.18
|
9.52
|
35,050
|
|
|
1/8/2018
|
+0.50 / +1.40%
|
35.10
|
36.10
|
35.00
|
36.10
|
35.92
|
9.42
|
15,230
|
|
|
1/5/2018
|
-0.60 / -1.66%
|
36.40
|
36.50
|
35.60
|
35.60
|
36.11
|
9.29
|
26,090
|
|
|
1/4/2018
|
+0.70 / +1.97%
|
35.50
|
36.30
|
35.20
|
36.20
|
35.86
|
9.44
|
44,950
|
|
|
1/3/2018
|
+0.60 / +1.72%
|
34.90
|
35.80
|
34.90
|
35.50
|
35.19
|
9.26
|
41,750
|
|
|
1/2/2018
|
-0.10 / -0.29%
|
34.70
|
34.90
|
34.00
|
34.90
|
34.64
|
9.10
|
34,350
|
|
|
12/29/2017
|
+0.05 / +0.14%
|
34.95
|
35.00
|
34.05
|
35.00
|
34.66
|
9.13
|
12,030
|
|
|
12/28/2017
|
+0.35 / +1.01%
|
35.50
|
35.50
|
34.00
|
34.95
|
34.68
|
9.12
|
3,460
|
|
|
12/27/2017
|
-0.15 / -0.43%
|
34.80
|
35.50
|
34.55
|
34.60
|
34.75
|
9.03
|
15,570
|
|
|