|
Closing price on 4/6/2018
|
|
| Open |
46.05 |
| High |
47.90 |
| Low |
46.00 |
| Volume |
143,700 |
| Split-adjusted Price |
12.33 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/6/2018
|
+1.20 / +2.61%
|
46.05
|
47.90
|
46.00
|
47.25
|
46.67
|
12.33
|
143,700
|
|
|
4/5/2018
|
-1.45 / -3.05%
|
47.50
|
47.60
|
46.05
|
46.05
|
46.80
|
12.01
|
73,080
|
|
|
4/4/2018
|
-0.80 / -1.66%
|
47.60
|
48.30
|
47.50
|
47.50
|
47.72
|
12.39
|
55,550
|
|
|
4/3/2018
|
-0.20 / -0.41%
|
48.50
|
48.50
|
47.00
|
48.30
|
47.63
|
12.60
|
19,860
|
|
|
4/2/2018
|
+1.90 / +4.08%
|
46.60
|
48.50
|
46.60
|
48.50
|
47.87
|
12.65
|
50,950
|
|
|
3/30/2018
|
-1.20 / -2.51%
|
47.80
|
48.20
|
46.60
|
46.60
|
47.46
|
12.16
|
68,030
|
|
|
3/29/2018
|
-0.50 / -1.04%
|
48.70
|
49.30
|
47.80
|
47.80
|
48.85
|
12.47
|
73,330
|
|
|
3/28/2018
|
+1.30 / +2.77%
|
47.00
|
48.60
|
47.00
|
48.30
|
47.96
|
12.60
|
104,510
|
|
|
3/27/2018
|
+1.40 / +3.07%
|
45.60
|
47.00
|
45.60
|
47.00
|
46.34
|
12.26
|
120,760
|
|
|
3/26/2018
|
0.00 / 0.00%
|
45.60
|
45.90
|
45.50
|
45.60
|
45.60
|
11.90
|
57,810
|
|
|
3/23/2018
|
0.00 / 0.00%
|
45.00
|
45.60
|
44.05
|
45.60
|
44.65
|
11.90
|
194,910
|
|
|
3/22/2018
|
+0.20 / +0.44%
|
45.40
|
45.75
|
45.00
|
45.60
|
45.55
|
11.90
|
61,710
|
|
|
3/21/2018
|
+1.20 / +2.71%
|
44.20
|
45.50
|
44.20
|
45.40
|
44.73
|
11.84
|
114,060
|
|
|
3/20/2018
|
0.00 / 0.00%
|
44.20
|
44.50
|
44.10
|
44.20
|
44.21
|
11.53
|
115,710
|
|
|
3/19/2018
|
+0.20 / +0.45%
|
44.40
|
44.50
|
43.00
|
44.20
|
43.90
|
11.53
|
190,620
|
|
|
3/16/2018
|
0.00 / 0.00%
|
44.50
|
44.70
|
44.00
|
44.00
|
44.02
|
11.48
|
509,470
|
|
|
3/15/2018
|
+0.30 / +0.69%
|
44.60
|
44.60
|
43.90
|
44.00
|
44.13
|
11.48
|
87,840
|
|
|
3/14/2018
|
+0.70 / +1.63%
|
43.00
|
44.60
|
42.90
|
43.70
|
43.79
|
11.40
|
423,590
|
|
|
3/13/2018
|
-0.50 / -1.15%
|
43.50
|
43.90
|
42.50
|
43.00
|
42.88
|
11.22
|
75,520
|
|
|
3/12/2018
|
0.00 / 0.00%
|
43.80
|
44.35
|
43.50
|
43.50
|
43.83
|
11.35
|
107,930
|
|
|
3/9/2018
|
+0.85 / +1.99%
|
44.50
|
44.50
|
43.40
|
43.50
|
43.95
|
11.35
|
245,550
|
|
|
3/8/2018
|
+2.45 / +6.09%
|
40.50
|
42.80
|
40.30
|
42.65
|
41.79
|
11.13
|
295,590
|
|
|
3/7/2018
|
0.00 / 0.00%
|
40.60
|
41.30
|
39.90
|
40.20
|
40.54
|
10.49
|
37,720
|
|
|
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
|
|
|