Closing price on 4/23/2019
|
|
Open |
35.15 |
High |
36.00 |
Low |
34.80 |
Volume |
48,220 |
Split-adjusted Price |
18.72 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/23/2019
|
-0.80 / -2.22%
|
35.15
|
36.00
|
34.80
|
35.20
|
35.09
|
18.72
|
48,220
|
|
4/22/2019
|
-0.30 / -0.83%
|
35.65
|
36.30
|
35.10
|
36.00
|
35.49
|
19.14
|
6,030
|
|
4/19/2019
|
+0.40 / +1.11%
|
36.45
|
36.50
|
36.00
|
36.30
|
36.31
|
19.30
|
10,080
|
|
4/18/2019
|
+0.50 / +1.41%
|
35.60
|
36.40
|
35.60
|
35.90
|
36.03
|
19.09
|
23,700
|
|
4/17/2019
|
-1.70 / -4.58%
|
37.90
|
37.90
|
35.30
|
35.40
|
36.39
|
18.83
|
78,770
|
|
4/16/2019
|
-0.60 / -1.59%
|
38.00
|
38.00
|
35.10
|
37.10
|
37.22
|
19.73
|
28,020
|
|
4/12/2019
|
-0.45 / -1.18%
|
38.50
|
38.50
|
37.60
|
37.70
|
37.84
|
20.05
|
13,320
|
|
4/11/2019
|
-0.05 / -0.13%
|
37.90
|
38.15
|
37.30
|
38.15
|
37.64
|
20.29
|
40,970
|
|
4/10/2019
|
0.00 / 0.00%
|
38.10
|
38.50
|
37.75
|
38.20
|
38.04
|
20.31
|
29,440
|
|
4/9/2019
|
-1.10 / -2.80%
|
39.30
|
39.30
|
38.20
|
38.20
|
38.51
|
20.31
|
64,190
|
|
4/8/2019
|
+1.10 / +2.88%
|
38.80
|
39.60
|
38.30
|
39.30
|
38.90
|
20.90
|
69,000
|
|
4/5/2019
|
-0.30 / -0.78%
|
38.50
|
38.50
|
38.20
|
38.20
|
38.35
|
20.31
|
27,800
|
|
4/4/2019
|
+0.50 / +1.32%
|
38.00
|
38.50
|
38.00
|
38.50
|
38.15
|
20.47
|
90,090
|
|
4/3/2019
|
+0.15 / +0.40%
|
37.40
|
38.00
|
37.40
|
38.00
|
37.91
|
20.21
|
4,010
|
|
4/2/2019
|
-0.05 / -0.13%
|
38.00
|
38.10
|
37.20
|
37.85
|
37.88
|
20.13
|
25,080
|
|
4/1/2019
|
+0.30 / +0.80%
|
37.60
|
38.10
|
37.25
|
37.90
|
37.86
|
20.15
|
113,220
|
|
3/29/2019
|
-0.20 / -0.53%
|
37.90
|
38.60
|
37.60
|
37.60
|
37.97
|
20.00
|
48,270
|
|
3/28/2019
|
-0.10 / -0.26%
|
38.00
|
38.00
|
37.30
|
37.80
|
37.52
|
20.10
|
31,340
|
|
3/27/2019
|
+0.40 / +1.07%
|
37.60
|
38.00
|
37.50
|
37.90
|
37.60
|
20.15
|
26,780
|
|
3/26/2019
|
0.00 / 0.00%
|
37.50
|
37.90
|
37.30
|
37.50
|
37.49
|
19.94
|
33,770
|
|
3/25/2019
|
-1.15 / -2.98%
|
38.30
|
38.40
|
37.10
|
37.50
|
37.74
|
19.94
|
70,010
|
|
3/22/2019
|
+0.05 / +0.13%
|
38.60
|
39.30
|
38.60
|
38.65
|
38.83
|
20.55
|
45,480
|
|
3/21/2019
|
-0.75 / -1.91%
|
39.90
|
39.90
|
38.60
|
38.60
|
39.22
|
20.53
|
59,150
|
|
3/20/2019
|
-0.55 / -1.38%
|
39.60
|
39.70
|
39.20
|
39.35
|
39.60
|
20.93
|
22,270
|
|
3/19/2019
|
-0.60 / -1.48%
|
40.70
|
40.70
|
39.60
|
39.90
|
40.05
|
21.22
|
43,650
|
|
3/18/2019
|
+1.95 / +5.06%
|
38.55
|
40.50
|
38.55
|
40.50
|
39.85
|
21.54
|
183,790
|
|
3/15/2019
|
-0.30 / -0.77%
|
38.70
|
38.90
|
38.55
|
38.55
|
38.67
|
20.50
|
47,010
|
|
3/14/2019
|
-0.05 / -0.13%
|
39.15
|
39.20
|
38.50
|
38.85
|
38.67
|
20.66
|
33,540
|
|
3/13/2019
|
+0.20 / +0.52%
|
38.70
|
39.20
|
38.60
|
38.90
|
38.84
|
20.69
|
34,370
|
|
3/12/2019
|
-0.20 / -0.51%
|
39.35
|
39.50
|
38.45
|
38.70
|
38.87
|
20.58
|
76,760
|
|
|