|
Closing price on 3/6/2018
|
|
| Open |
39.10 |
| High |
40.90 |
| Low |
39.10 |
| Volume |
167,730 |
| Split-adjusted Price |
10.49 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2018
|
+1.20 / +3.08%
|
39.10
|
40.90
|
39.10
|
40.20
|
39.97
|
10.49
|
167,730
|
|
|
3/5/2018
|
-1.30 / -3.23%
|
40.85
|
40.85
|
39.00
|
39.00
|
39.31
|
10.17
|
249,380
|
|
|
3/2/2018
|
-0.75 / -1.83%
|
41.00
|
41.20
|
40.00
|
40.30
|
40.55
|
10.51
|
129,750
|
|
|
3/1/2018
|
-0.35 / -0.85%
|
41.40
|
41.60
|
41.05
|
41.05
|
41.35
|
10.71
|
83,330
|
|
|
2/28/2018
|
-0.20 / -0.48%
|
42.00
|
42.70
|
41.30
|
41.40
|
41.70
|
10.80
|
153,730
|
|
|
2/27/2018
|
-0.20 / -0.48%
|
41.80
|
42.00
|
41.30
|
41.60
|
41.68
|
10.85
|
79,760
|
|
|
2/26/2018
|
-0.70 / -1.65%
|
42.25
|
42.40
|
41.50
|
41.80
|
42.12
|
10.90
|
189,880
|
|
|
2/23/2018
|
+0.50 / +1.19%
|
42.00
|
43.00
|
42.00
|
42.50
|
42.43
|
11.09
|
70,940
|
|
|
2/22/2018
|
+0.70 / +1.69%
|
42.10
|
43.80
|
42.00
|
42.00
|
42.88
|
10.96
|
97,880
|
|
|
2/21/2018
|
+2.70 / +6.99%
|
38.60
|
41.30
|
38.60
|
41.30
|
40.34
|
10.77
|
122,180
|
|
|
2/13/2018
|
+0.50 / +1.31%
|
38.10
|
38.60
|
37.85
|
38.60
|
38.12
|
10.07
|
115,550
|
|
|
2/12/2018
|
-0.80 / -2.06%
|
38.90
|
39.60
|
38.00
|
38.10
|
38.62
|
9.94
|
124,970
|
|
|
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
|
|
|