|
Closing price on 4/8/2016
|
|
| Open |
35.90 |
| High |
36.40 |
| Low |
35.90 |
| Volume |
6,170 |
| Split-adjusted Price |
8.54 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
3/17/2016
|
+0.10 / +0.27%
|
37.00
|
37.50
|
37.00
|
37.20
|
37.50
|
8.80
|
1,520
|
|
|
3/16/2016
|
+0.20 / +0.54%
|
37.00
|
37.80
|
37.00
|
37.10
|
37.36
|
8.78
|
6,050
|
|
|
3/15/2016
|
-0.30 / -0.81%
|
37.20
|
37.20
|
36.50
|
36.90
|
36.92
|
8.73
|
1,300
|
|
|
3/14/2016
|
+0.90 / +2.48%
|
36.60
|
37.20
|
36.60
|
37.20
|
36.69
|
8.80
|
14,090
|
|
|
3/11/2016
|
-0.50 / -1.36%
|
36.50
|
36.80
|
36.30
|
36.30
|
36.51
|
8.59
|
5,560
|
|
|
3/10/2016
|
+0.80 / +2.22%
|
36.90
|
36.90
|
36.60
|
36.80
|
36.70
|
8.71
|
1,570
|
|
|
3/9/2016
|
-0.90 / -2.44%
|
36.60
|
36.60
|
36.00
|
36.00
|
36.16
|
8.52
|
8,130
|
|
|
3/8/2016
|
+0.90 / +2.50%
|
36.40
|
37.00
|
36.10
|
36.90
|
36.81
|
8.73
|
4,890
|
|
|
3/7/2016
|
+0.50 / +1.41%
|
36.00
|
37.00
|
35.80
|
36.00
|
36.29
|
8.52
|
12,730
|
|
|
3/4/2016
|
0.00 / 0.00%
|
35.50
|
35.80
|
35.50
|
35.50
|
35.58
|
8.40
|
4,620
|
|
|
3/3/2016
|
+0.30 / +0.85%
|
35.50
|
35.70
|
35.20
|
35.50
|
35.44
|
8.40
|
14,100
|
|
|
3/2/2016
|
0.00 / 0.00%
|
35.20
|
35.60
|
35.20
|
35.20
|
35.37
|
8.33
|
21,910
|
|
|
3/1/2016
|
0.00 / 0.00%
|
35.30
|
35.40
|
35.20
|
35.20
|
35.28
|
8.33
|
2,170
|
|
|
2/29/2016
|
+0.20 / +0.57%
|
35.00
|
35.60
|
35.00
|
35.20
|
35.13
|
8.33
|
22,460
|
|
|