|
Closing price on 3/11/2016
|
|
| Open |
36.50 |
| High |
36.80 |
| Low |
36.30 |
| Volume |
5,560 |
| Split-adjusted Price |
8.59 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/11/2016
|
-0.50 / -1.36%
|
36.50
|
36.80
|
36.30
|
36.30
|
36.51
|
8.59
|
5,560
|
|
|
3/10/2016
|
+0.80 / +2.22%
|
36.90
|
36.90
|
36.60
|
36.80
|
36.70
|
8.71
|
1,570
|
|
|
3/9/2016
|
-0.90 / -2.44%
|
36.60
|
36.60
|
36.00
|
36.00
|
36.16
|
8.52
|
8,130
|
|
|
3/8/2016
|
+0.90 / +2.50%
|
36.40
|
37.00
|
36.10
|
36.90
|
36.81
|
8.73
|
4,890
|
|
|
3/7/2016
|
+0.50 / +1.41%
|
36.00
|
37.00
|
35.80
|
36.00
|
36.29
|
8.52
|
12,730
|
|
|
3/4/2016
|
0.00 / 0.00%
|
35.50
|
35.80
|
35.50
|
35.50
|
35.58
|
8.40
|
4,620
|
|
|
3/3/2016
|
+0.30 / +0.85%
|
35.50
|
35.70
|
35.20
|
35.50
|
35.44
|
8.40
|
14,100
|
|
|
3/2/2016
|
0.00 / 0.00%
|
35.20
|
35.60
|
35.20
|
35.20
|
35.37
|
8.33
|
21,910
|
|
|
3/1/2016
|
0.00 / 0.00%
|
35.30
|
35.40
|
35.20
|
35.20
|
35.28
|
8.33
|
2,170
|
|
|
2/29/2016
|
+0.20 / +0.57%
|
35.00
|
35.60
|
35.00
|
35.20
|
35.13
|
8.33
|
22,460
|
|
|
2/26/2016
|
+0.10 / +0.29%
|
35.00
|
35.10
|
34.90
|
35.00
|
35.04
|
8.28
|
9,560
|
|
|
2/25/2016
|
0.00 / 0.00%
|
35.10
|
35.10
|
34.80
|
34.90
|
34.90
|
8.26
|
2,980
|
|
|
2/24/2016
|
+0.10 / +0.29%
|
35.00
|
35.40
|
34.80
|
34.90
|
34.98
|
8.26
|
8,320
|
|
|
2/23/2016
|
-0.30 / -0.85%
|
35.20
|
35.70
|
34.80
|
34.80
|
34.92
|
8.23
|
10,110
|
|
|
2/22/2016
|
+0.10 / +0.29%
|
35.00
|
35.10
|
34.50
|
35.10
|
34.82
|
8.30
|
21,250
|
|
|
2/19/2016
|
-0.10 / -0.28%
|
35.00
|
35.10
|
34.50
|
35.00
|
34.78
|
8.28
|
6,240
|
|
|
2/18/2016
|
+0.10 / +0.29%
|
35.00
|
35.50
|
34.50
|
35.10
|
34.93
|
8.30
|
6,470
|
|
|
2/17/2016
|
0.00 / 0.00%
|
35.00
|
35.30
|
35.00
|
35.00
|
35.08
|
8.28
|
4,830
|
|
|
2/16/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.28
|
0
|
|
|
2/15/2016
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
8.28
|
0
|
|
|
2/5/2016
|
+0.40 / +1.16%
|
34.60
|
35.00
|
34.60
|
35.00
|
34.80
|
8.28
|
500
|
|
|
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
|
|
|