|
Closing price on 4/12/2017
|
|
| Open |
52.00 |
| High |
52.00 |
| Low |
51.00 |
| Volume |
98,840 |
| Split-adjusted Price |
12.76 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/12/2017
|
-0.30 / -0.58%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.30
|
12.76
|
98,840
|
|
|
4/11/2017
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.50
|
51.80
|
51.61
|
12.83
|
54,020
|
|
|
4/10/2017
|
-0.60 / -1.15%
|
52.40
|
52.50
|
50.90
|
51.80
|
51.58
|
12.83
|
88,100
|
|
|
4/7/2017
|
-0.30 / -0.57%
|
52.80
|
52.80
|
52.00
|
52.40
|
52.14
|
12.98
|
28,250
|
|
|
4/5/2017
|
-0.70 / -1.31%
|
53.00
|
53.40
|
52.00
|
52.70
|
52.54
|
13.06
|
123,520
|
|
|
4/4/2017
|
+2.20 / +4.30%
|
51.20
|
53.40
|
51.00
|
53.40
|
52.52
|
13.23
|
336,910
|
|
|
4/3/2017
|
-0.10 / -0.19%
|
51.10
|
51.60
|
50.90
|
51.20
|
51.11
|
12.68
|
48,330
|
|
|
3/31/2017
|
+0.30 / +0.59%
|
51.00
|
51.40
|
50.70
|
51.30
|
51.07
|
12.71
|
40,200
|
|
|
3/30/2017
|
+0.50 / +0.99%
|
50.20
|
51.40
|
50.20
|
51.00
|
50.73
|
12.63
|
61,560
|
|
|
3/29/2017
|
-0.90 / -1.75%
|
51.90
|
51.90
|
50.00
|
50.50
|
50.64
|
12.51
|
25,830
|
|
|
3/28/2017
|
-0.10 / -0.19%
|
52.00
|
52.00
|
50.90
|
51.40
|
51.24
|
12.73
|
52,130
|
|
|
3/27/2017
|
+1.50 / +3.00%
|
50.70
|
51.50
|
50.00
|
51.50
|
50.43
|
12.76
|
47,810
|
|
|
3/24/2017
|
-0.70 / -1.38%
|
50.70
|
51.00
|
49.50
|
50.00
|
49.98
|
12.39
|
105,700
|
|
|
3/23/2017
|
-0.80 / -1.55%
|
51.00
|
51.90
|
50.40
|
50.70
|
50.82
|
12.56
|
77,810
|
|
|
3/22/2017
|
+0.50 / +0.98%
|
51.00
|
52.50
|
50.70
|
51.50
|
51.25
|
12.76
|
70,710
|
|
|
3/21/2017
|
-1.60 / -3.04%
|
52.60
|
53.00
|
51.00
|
51.00
|
51.77
|
12.63
|
137,390
|
|
|
3/20/2017
|
-0.80 / -1.50%
|
53.00
|
54.80
|
52.60
|
52.60
|
53.40
|
13.03
|
301,010
|
|
|
3/17/2017
|
-0.40 / -0.74%
|
53.80
|
53.80
|
52.90
|
53.40
|
53.19
|
13.23
|
90,890
|
|
|
3/16/2017
|
+0.80 / +1.51%
|
53.00
|
53.90
|
52.60
|
53.80
|
52.98
|
13.33
|
92,530
|
|
|
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
|
|
|