Closing price on 3/26/2018
|
|
Open |
45.60 |
High |
45.90 |
Low |
45.50 |
Volume |
57,810 |
Split-adjusted Price |
17.28 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/26/2018
|
0.00 / 0.00%
|
45.60
|
45.90
|
45.50
|
45.60
|
45.60
|
17.28
|
57,810
|
|
3/23/2018
|
0.00 / 0.00%
|
45.00
|
45.60
|
44.05
|
45.60
|
44.65
|
17.28
|
194,910
|
|
3/22/2018
|
+0.20 / +0.44%
|
45.40
|
45.75
|
45.00
|
45.60
|
45.55
|
17.28
|
61,710
|
|
3/21/2018
|
+1.20 / +2.71%
|
44.20
|
45.50
|
44.20
|
45.40
|
44.73
|
17.20
|
114,060
|
|
3/20/2018
|
0.00 / 0.00%
|
44.20
|
44.50
|
44.10
|
44.20
|
44.21
|
16.75
|
115,710
|
|
3/19/2018
|
+0.20 / +0.45%
|
44.40
|
44.50
|
43.00
|
44.20
|
43.90
|
16.75
|
190,620
|
|
3/16/2018
|
0.00 / 0.00%
|
44.50
|
44.70
|
44.00
|
44.00
|
44.02
|
16.67
|
509,470
|
|
3/15/2018
|
+0.30 / +0.69%
|
44.60
|
44.60
|
43.90
|
44.00
|
44.13
|
16.67
|
87,840
|
|
3/14/2018
|
+0.70 / +1.63%
|
43.00
|
44.60
|
42.90
|
43.70
|
43.79
|
16.56
|
423,590
|
|
3/13/2018
|
-0.50 / -1.15%
|
43.50
|
43.90
|
42.50
|
43.00
|
42.88
|
16.29
|
75,520
|
|
3/12/2018
|
0.00 / 0.00%
|
43.80
|
44.35
|
43.50
|
43.50
|
43.83
|
16.48
|
107,930
|
|
3/9/2018
|
+0.85 / +1.99%
|
44.50
|
44.50
|
43.40
|
43.50
|
43.95
|
16.48
|
245,550
|
|
3/8/2018
|
+2.45 / +6.09%
|
40.50
|
42.80
|
40.30
|
42.65
|
41.79
|
16.16
|
295,590
|
|
3/7/2018
|
0.00 / 0.00%
|
40.60
|
41.30
|
39.90
|
40.20
|
40.54
|
15.23
|
37,720
|
|
3/6/2018
|
+1.20 / +3.08%
|
39.10
|
40.90
|
39.10
|
40.20
|
39.97
|
15.23
|
167,730
|
|
3/5/2018
|
-1.30 / -3.23%
|
40.85
|
40.85
|
39.00
|
39.00
|
39.31
|
14.78
|
249,380
|
|
3/2/2018
|
-0.75 / -1.83%
|
41.00
|
41.20
|
40.00
|
40.30
|
40.55
|
15.27
|
129,750
|
|
3/1/2018
|
-0.35 / -0.85%
|
41.40
|
41.60
|
41.05
|
41.05
|
41.35
|
15.55
|
83,330
|
|
2/28/2018
|
-0.20 / -0.48%
|
42.00
|
42.70
|
41.30
|
41.40
|
41.70
|
15.69
|
153,730
|
|
2/27/2018
|
-0.20 / -0.48%
|
41.80
|
42.00
|
41.30
|
41.60
|
41.68
|
15.76
|
79,760
|
|
2/26/2018
|
-0.70 / -1.65%
|
42.25
|
42.40
|
41.50
|
41.80
|
42.12
|
15.84
|
189,880
|
|
2/23/2018
|
+0.50 / +1.19%
|
42.00
|
43.00
|
42.00
|
42.50
|
42.43
|
16.10
|
70,940
|
|
2/22/2018
|
+0.70 / +1.69%
|
42.10
|
43.80
|
42.00
|
42.00
|
42.88
|
15.91
|
97,880
|
|
2/21/2018
|
+2.70 / +6.99%
|
38.60
|
41.30
|
38.60
|
41.30
|
40.34
|
15.65
|
122,180
|
|
2/13/2018
|
+0.50 / +1.31%
|
38.10
|
38.60
|
37.85
|
38.60
|
38.12
|
14.63
|
115,550
|
|
2/12/2018
|
-0.80 / -2.06%
|
38.90
|
39.60
|
38.00
|
38.10
|
38.62
|
14.44
|
124,970
|
|
2/9/2018
|
-1.10 / -2.75%
|
37.60
|
39.40
|
37.60
|
38.90
|
38.41
|
14.74
|
51,370
|
|
2/8/2018
|
-2.00 / -4.76%
|
42.00
|
42.40
|
39.10
|
40.00
|
41.01
|
15.16
|
201,430
|
|
2/7/2018
|
+2.00 / +5.00%
|
42.40
|
42.40
|
41.00
|
42.00
|
41.58
|
15.91
|
164,150
|
|
2/6/2018
|
-3.00 / -6.98%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.23
|
15.16
|
199,150
|
|
|