Closing price on 4/7/2014
|
|
Open |
26.70 |
High |
28.00 |
Low |
26.70 |
Volume |
8,250 |
Split-adjusted Price |
6.68 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/7/2014
|
-0.40 / -1.41%
|
26.70
|
28.00
|
26.70
|
28.00
|
28.00
|
6.68
|
8,250
|
|
4/4/2014
|
+0.40 / +1.43%
|
28.00
|
28.40
|
26.10
|
28.40
|
28.40
|
6.78
|
360
|
|
4/3/2014
|
+0.10 / +0.36%
|
27.20
|
28.00
|
27.20
|
28.00
|
28.00
|
6.68
|
240
|
|
4/2/2014
|
-0.60 / -2.11%
|
26.80
|
28.00
|
26.70
|
27.90
|
27.90
|
6.66
|
50
|
|
4/1/2014
|
+0.50 / +1.79%
|
27.00
|
28.50
|
27.00
|
28.50
|
28.50
|
6.80
|
8,340
|
|
3/31/2014
|
-1.00 / -3.45%
|
28.30
|
28.30
|
28.00
|
28.00
|
28.00
|
6.68
|
9,600
|
|
3/28/2014
|
+0.10 / +0.35%
|
28.90
|
29.00
|
28.90
|
29.00
|
29.00
|
6.92
|
20
|
|
3/27/2014
|
-0.10 / -0.34%
|
28.80
|
28.90
|
28.80
|
28.90
|
28.90
|
6.90
|
320
|
|
3/26/2014
|
0.00 / 0.00%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.92
|
0
|
|
3/25/2014
|
+0.60 / +2.11%
|
27.80
|
29.00
|
27.80
|
29.00
|
29.00
|
6.92
|
2,180
|
|
3/24/2014
|
+0.70 / +2.53%
|
27.80
|
28.40
|
27.80
|
28.40
|
28.40
|
6.78
|
1,770
|
|
3/21/2014
|
-1.00 / -3.48%
|
27.60
|
28.00
|
27.60
|
27.70
|
27.70
|
6.61
|
620
|
|
3/20/2014
|
+0.60 / +2.14%
|
29.10
|
29.10
|
28.70
|
28.70
|
28.70
|
6.85
|
100
|
|
3/19/2014
|
0.00 / 0.00%
|
28.20
|
28.20
|
28.10
|
28.10
|
28.10
|
6.71
|
3,070
|
|
3/18/2014
|
-1.70 / -5.70%
|
29.80
|
29.80
|
28.00
|
28.10
|
28.10
|
6.71
|
7,960
|
|
3/17/2014
|
+0.40 / +1.36%
|
28.50
|
31.00
|
28.50
|
29.80
|
29.80
|
7.11
|
180
|
|
3/14/2014
|
+1.50 / +5.38%
|
28.00
|
29.40
|
26.90
|
29.40
|
29.40
|
7.02
|
7,010
|
|
3/13/2014
|
-2.10 / -7.00%
|
29.50
|
29.50
|
27.90
|
27.90
|
27.90
|
6.66
|
10,040
|
|
3/12/2014
|
0.00 / 0.00%
|
29.10
|
30.00
|
29.10
|
30.00
|
30.00
|
7.16
|
3,060
|
|
3/11/2014
|
-0.80 / -2.60%
|
30.00
|
30.00
|
29.50
|
30.00
|
30.00
|
7.16
|
3,220
|
|
3/10/2014
|
+1.30 / +4.41%
|
29.00
|
30.80
|
29.00
|
30.80
|
30.80
|
7.35
|
50
|
|
3/7/2014
|
-2.00 / -6.35%
|
31.00
|
31.00
|
29.50
|
29.50
|
29.50
|
7.04
|
550
|
|
3/6/2014
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.52
|
0
|
|
3/5/2014
|
+2.00 / +6.78%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.52
|
3,850
|
|
3/4/2014
|
+0.50 / +1.72%
|
30.00
|
30.00
|
29.00
|
29.50
|
29.50
|
7.04
|
30
|
|
3/3/2014
|
-2.00 / -6.45%
|
29.00
|
29.00
|
29.00
|
29.00
|
29.00
|
6.92
|
120
|
|
2/28/2014
|
0.00 / 0.00%
|
30.50
|
31.00
|
28.90
|
31.00
|
31.00
|
7.40
|
9,390
|
|
2/27/2014
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
7.40
|
110
|
|
2/26/2014
|
-0.50 / -1.59%
|
31.00
|
31.00
|
30.50
|
31.00
|
31.00
|
7.40
|
490
|
|
2/25/2014
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
7.52
|
1,800
|
|
|