|
Closing price on 3/15/2017
|
|
| Open |
53.90 |
| High |
54.30 |
| Low |
53.00 |
| Volume |
96,560 |
| Split-adjusted Price |
13.13 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2017
|
-0.90 / -1.67%
|
53.90
|
54.30
|
53.00
|
53.00
|
53.66
|
13.13
|
96,560
|
|
|
3/14/2017
|
+2.90 / +5.69%
|
51.00
|
53.90
|
51.00
|
53.90
|
53.03
|
13.35
|
243,780
|
|
|
3/13/2017
|
+0.10 / +0.20%
|
52.00
|
52.00
|
50.40
|
51.00
|
50.93
|
12.63
|
65,050
|
|
|
3/10/2017
|
+0.50 / +0.99%
|
50.50
|
51.80
|
50.50
|
50.90
|
51.26
|
12.61
|
118,310
|
|
|
3/9/2017
|
-0.20 / -0.40%
|
50.00
|
51.40
|
49.50
|
50.40
|
50.33
|
12.49
|
199,030
|
|
|
3/8/2017
|
-0.40 / -0.78%
|
51.00
|
51.40
|
50.30
|
50.60
|
50.79
|
12.54
|
114,990
|
|
|
3/7/2017
|
+1.80 / +3.66%
|
52.50
|
52.50
|
50.50
|
51.00
|
51.47
|
12.63
|
249,700
|
|
|
3/6/2017
|
+3.20 / +6.96%
|
46.05
|
49.20
|
46.00
|
49.20
|
47.67
|
12.19
|
394,890
|
|
|
3/3/2017
|
+0.40 / +0.88%
|
45.60
|
46.00
|
45.50
|
46.00
|
45.74
|
11.40
|
47,570
|
|
|
3/2/2017
|
+1.00 / +2.24%
|
45.45
|
45.80
|
45.00
|
45.60
|
45.55
|
11.30
|
77,600
|
|
|
3/1/2017
|
-0.90 / -1.98%
|
45.50
|
45.50
|
44.30
|
44.60
|
44.87
|
11.05
|
50,430
|
|
|
2/28/2017
|
-0.50 / -1.09%
|
46.00
|
46.10
|
45.50
|
45.50
|
45.85
|
11.27
|
96,200
|
|
|
2/27/2017
|
-0.30 / -0.65%
|
46.00
|
46.30
|
45.90
|
46.00
|
46.04
|
11.40
|
46,920
|
|
|
2/24/2017
|
+0.10 / +0.22%
|
46.20
|
46.70
|
46.20
|
46.30
|
46.42
|
11.47
|
50,820
|
|
|
2/23/2017
|
+0.05 / +0.11%
|
46.00
|
46.50
|
45.70
|
46.20
|
46.10
|
11.45
|
138,290
|
|
|
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
|
|
|