|
Closing price on 4/29/2016
|
|
| Open |
39.80 |
| High |
42.50 |
| Low |
39.70 |
| Volume |
42,360 |
| Split-adjusted Price |
10.05 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/29/2016
|
+2.70 / +6.78%
|
39.80
|
42.50
|
39.70
|
42.50
|
41.93
|
10.05
|
42,360
|
|
|
4/28/2016
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.40
|
39.80
|
39.76
|
9.42
|
5,860
|
|
|
4/27/2016
|
+0.60 / +1.53%
|
39.40
|
40.10
|
39.40
|
39.90
|
39.83
|
9.44
|
14,310
|
|
|
4/26/2016
|
+0.10 / +0.26%
|
39.10
|
39.30
|
38.70
|
39.30
|
39.10
|
9.30
|
15,730
|
|
|
4/25/2016
|
+2.40 / +6.52%
|
39.00
|
39.30
|
38.00
|
39.20
|
38.98
|
9.27
|
28,680
|
|
|
4/22/2016
|
+1.30 / +3.66%
|
35.50
|
37.50
|
35.50
|
36.80
|
36.49
|
8.71
|
45,880
|
|
|
4/21/2016
|
+0.40 / +1.14%
|
35.50
|
35.50
|
35.20
|
35.50
|
35.29
|
8.40
|
78,500
|
|
|
4/20/2016
|
-0.80 / -2.23%
|
35.50
|
35.50
|
35.00
|
35.10
|
35.16
|
8.30
|
19,540
|
|
|
4/19/2016
|
0.00 / 0.00%
|
35.50
|
35.90
|
35.00
|
35.90
|
35.41
|
8.49
|
126,690
|
|
|
4/15/2016
|
+0.50 / +1.41%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
8.49
|
10
|
|
|
4/14/2016
|
-0.60 / -1.67%
|
35.50
|
36.00
|
35.40
|
35.40
|
35.64
|
8.37
|
4,630
|
|
|
4/13/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
8.52
|
40
|
|
|
4/12/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.20
|
36.00
|
35.61
|
8.52
|
6,150
|
|
|
4/11/2016
|
-0.10 / -0.28%
|
36.10
|
36.10
|
35.90
|
36.00
|
36.07
|
8.52
|
11,950
|
|
|
4/8/2016
|
-0.40 / -1.10%
|
35.90
|
36.40
|
35.90
|
36.10
|
36.30
|
8.54
|
6,170
|
|
|
4/7/2016
|
+0.20 / +0.55%
|
36.00
|
36.50
|
36.00
|
36.50
|
36.26
|
8.63
|
3,420
|
|
|
4/6/2016
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
8.59
|
0
|
|
|
4/5/2016
|
+0.40 / +1.11%
|
35.80
|
36.30
|
35.80
|
36.30
|
36.21
|
8.59
|
580
|
|
|
4/4/2016
|
-0.40 / -1.10%
|
36.90
|
36.90
|
35.90
|
35.90
|
36.00
|
8.49
|
1,000
|
|
|
4/1/2016
|
0.00 / 0.00%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
8.59
|
0
|
|
|
3/31/2016
|
-0.70 / -1.89%
|
37.00
|
37.00
|
36.00
|
36.30
|
36.64
|
8.59
|
6,250
|
|
|
3/30/2016
|
0.00 / 0.00%
|
37.00
|
37.10
|
36.60
|
37.00
|
37.05
|
8.75
|
10,310
|
|
|
3/29/2016
|
+0.80 / +2.21%
|
36.30
|
37.00
|
36.30
|
37.00
|
36.65
|
8.75
|
560
|
|
|
3/28/2016
|
+0.10 / +0.28%
|
37.30
|
37.30
|
36.20
|
36.20
|
36.32
|
8.56
|
2,340
|
|
|
3/25/2016
|
-0.20 / -0.55%
|
36.40
|
36.40
|
36.10
|
36.10
|
36.25
|
8.54
|
982,990
|
|
|
3/24/2016
|
0.00 / 0.00%
|
36.30
|
36.50
|
36.30
|
36.30
|
36.35
|
8.59
|
1,970
|
|
|
3/23/2016
|
-0.50 / -1.36%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
8.59
|
3,100
|
|
|
3/22/2016
|
0.00 / 0.00%
|
36.30
|
36.80
|
36.30
|
36.80
|
36.62
|
8.71
|
980,710
|
|
|
3/21/2016
|
-0.30 / -0.81%
|
37.00
|
37.00
|
36.30
|
36.80
|
36.56
|
8.71
|
7,960
|
|
|
3/18/2016
|
-0.10 / -0.27%
|
37.40
|
37.90
|
37.00
|
37.10
|
37.14
|
8.78
|
1,750
|
|
|