|
Closing price on 3/14/2019
|
|
| Open |
39.15 |
| High |
39.20 |
| Low |
38.50 |
| Volume |
33,540 |
| Split-adjusted Price |
14.22 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2019
|
-0.05 / -0.13%
|
39.15
|
39.20
|
38.50
|
38.85
|
38.67
|
14.22
|
33,540
|
|
|
3/13/2019
|
+0.20 / +0.52%
|
38.70
|
39.20
|
38.60
|
38.90
|
38.84
|
14.24
|
34,370
|
|
|
3/12/2019
|
-0.20 / -0.51%
|
39.35
|
39.50
|
38.45
|
38.70
|
38.87
|
14.17
|
76,760
|
|
|
3/11/2019
|
+0.15 / +0.39%
|
38.30
|
39.35
|
38.30
|
38.90
|
38.63
|
14.24
|
32,510
|
|
|
3/8/2019
|
+0.10 / +0.26%
|
38.70
|
39.45
|
38.15
|
38.75
|
38.67
|
14.19
|
30,440
|
|
|
3/7/2019
|
-1.20 / -3.01%
|
39.80
|
39.90
|
38.40
|
38.65
|
38.72
|
14.15
|
98,540
|
|
|
3/6/2019
|
+0.35 / +0.89%
|
39.40
|
39.85
|
38.85
|
39.85
|
39.18
|
14.59
|
139,730
|
|
|
3/5/2019
|
-0.70 / -1.74%
|
40.20
|
40.40
|
39.10
|
39.50
|
39.61
|
14.46
|
25,320
|
|
|
3/4/2019
|
+0.40 / +1.01%
|
39.80
|
41.50
|
39.80
|
40.20
|
40.34
|
14.72
|
147,660
|
|
|
3/1/2019
|
+1.80 / +4.74%
|
38.50
|
39.90
|
37.80
|
39.80
|
38.74
|
14.57
|
154,360
|
|
|
2/28/2019
|
-1.10 / -2.81%
|
39.10
|
39.45
|
37.80
|
38.00
|
38.53
|
13.91
|
121,180
|
|
|
2/27/2019
|
-0.90 / -2.25%
|
40.00
|
40.00
|
39.10
|
39.10
|
39.44
|
14.32
|
149,060
|
|
|
2/26/2019
|
+0.50 / +1.27%
|
39.40
|
40.50
|
39.40
|
40.00
|
39.77
|
14.65
|
110,450
|
|
|
2/25/2019
|
+0.10 / +0.25%
|
39.40
|
39.60
|
39.00
|
39.50
|
39.36
|
14.46
|
41,950
|
|
|
2/22/2019
|
-0.50 / -1.25%
|
39.90
|
39.90
|
39.30
|
39.40
|
39.63
|
14.43
|
22,860
|
|
|
2/21/2019
|
-0.30 / -0.75%
|
40.20
|
40.20
|
39.20
|
39.90
|
39.61
|
14.61
|
389,590
|
|
|
2/20/2019
|
-0.10 / -0.25%
|
40.25
|
41.00
|
39.30
|
40.20
|
40.13
|
14.72
|
52,410
|
|
|
2/19/2019
|
-0.60 / -1.47%
|
40.90
|
41.30
|
40.30
|
40.30
|
40.91
|
14.75
|
41,510
|
|
|
2/18/2019
|
+0.05 / +0.12%
|
40.60
|
41.20
|
40.60
|
40.90
|
40.98
|
14.97
|
55,200
|
|
|
2/15/2019
|
-0.45 / -1.09%
|
40.80
|
41.00
|
40.50
|
40.85
|
40.73
|
14.96
|
35,970
|
|
|
2/14/2019
|
-0.10 / -0.24%
|
41.90
|
41.90
|
40.90
|
41.30
|
41.34
|
15.12
|
62,050
|
|
|
2/13/2019
|
+2.70 / +6.98%
|
38.70
|
41.40
|
38.70
|
41.40
|
40.14
|
15.16
|
179,100
|
|
|
2/12/2019
|
+0.05 / +0.13%
|
38.70
|
38.75
|
38.45
|
38.70
|
38.61
|
14.17
|
55,810
|
|
|
2/11/2019
|
-0.35 / -0.90%
|
38.90
|
40.00
|
38.65
|
38.65
|
38.93
|
14.15
|
74,680
|
|
|
2/1/2019
|
-0.60 / -1.52%
|
39.95
|
39.95
|
38.70
|
39.00
|
39.27
|
14.28
|
39,830
|
|
|
1/31/2019
|
+2.20 / +5.88%
|
37.80
|
39.70
|
37.80
|
39.60
|
38.71
|
14.50
|
82,430
|
|
|
1/30/2019
|
+0.30 / +0.81%
|
37.20
|
37.40
|
37.00
|
37.40
|
37.22
|
13.69
|
30,710
|
|
|
1/29/2019
|
-0.10 / -0.27%
|
36.50
|
37.30
|
36.50
|
37.10
|
37.09
|
13.58
|
9,220
|
|
|
1/28/2019
|
+0.20 / +0.54%
|
37.20
|
37.80
|
36.80
|
37.20
|
37.17
|
13.62
|
33,840
|
|
|
1/25/2019
|
+1.20 / +3.35%
|
36.00
|
37.50
|
36.00
|
37.00
|
36.61
|
13.55
|
44,710
|
|
|