|
Closing price on 5/15/2018
|
|
| Open |
42.00 |
| High |
42.40 |
| Low |
42.00 |
| Volume |
9,770 |
| Split-adjusted Price |
10.96 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/15/2018
|
-0.40 / -0.94%
|
42.00
|
42.40
|
42.00
|
42.00
|
42.07
|
10.96
|
9,770
|
|
|
5/14/2018
|
+0.40 / +0.95%
|
42.40
|
42.40
|
41.00
|
42.40
|
41.48
|
11.06
|
7,040
|
|
|
5/11/2018
|
-0.10 / -0.24%
|
43.00
|
43.00
|
41.00
|
42.00
|
41.53
|
10.96
|
40,310
|
|
|
5/10/2018
|
+0.35 / +0.84%
|
41.90
|
42.40
|
41.80
|
42.10
|
42.13
|
10.98
|
161,780
|
|
|
5/9/2018
|
+0.25 / +0.60%
|
41.50
|
42.30
|
41.50
|
41.75
|
41.89
|
10.89
|
61,560
|
|
|
5/8/2018
|
-0.65 / -1.54%
|
42.20
|
42.30
|
41.40
|
41.50
|
42.05
|
10.83
|
79,880
|
|
|
5/7/2018
|
-0.15 / -0.35%
|
42.30
|
42.30
|
41.85
|
42.15
|
42.01
|
11.00
|
35,230
|
|
|
5/4/2018
|
-1.70 / -3.86%
|
45.40
|
45.40
|
41.00
|
42.30
|
42.33
|
11.04
|
64,000
|
|
|
5/3/2018
|
0.00 / 0.00%
|
44.00
|
44.40
|
42.50
|
44.00
|
43.66
|
11.48
|
40,430
|
|
|
5/2/2018
|
+1.20 / +2.80%
|
43.90
|
44.95
|
43.90
|
44.00
|
44.26
|
11.48
|
74,680
|
|
|
4/27/2018
|
+2.80 / +7.00%
|
40.00
|
42.80
|
39.00
|
42.80
|
42.01
|
11.17
|
34,710
|
|
|
4/26/2018
|
-1.10 / -2.68%
|
41.00
|
41.00
|
39.80
|
40.00
|
40.17
|
10.44
|
6,870
|
|
|
4/24/2018
|
-0.20 / -0.48%
|
39.30
|
41.50
|
39.30
|
41.10
|
41.03
|
10.72
|
26,930
|
|
|
4/23/2018
|
-3.10 / -6.98%
|
43.50
|
43.50
|
41.30
|
41.30
|
42.00
|
10.77
|
48,070
|
|
|
4/20/2018
|
+1.60 / +3.74%
|
42.90
|
44.40
|
42.10
|
44.40
|
43.14
|
11.58
|
60,290
|
|
|
4/19/2018
|
-0.70 / -1.61%
|
44.20
|
44.20
|
42.75
|
42.80
|
43.28
|
11.17
|
40,530
|
|
|
4/18/2018
|
-0.10 / -0.23%
|
44.20
|
44.30
|
43.35
|
43.50
|
43.86
|
11.35
|
8,230
|
|
|
4/17/2018
|
+0.50 / +1.16%
|
44.00
|
44.50
|
43.20
|
43.60
|
44.03
|
11.37
|
43,900
|
|
|
4/16/2018
|
-2.00 / -4.43%
|
44.50
|
45.10
|
43.10
|
43.10
|
43.94
|
11.24
|
32,360
|
|
|
4/13/2018
|
-0.70 / -1.53%
|
46.20
|
46.20
|
44.65
|
45.10
|
45.21
|
11.77
|
56,030
|
|
|
4/12/2018
|
+0.80 / +1.78%
|
44.10
|
45.90
|
44.10
|
45.80
|
44.96
|
11.95
|
94,650
|
|
|
4/11/2018
|
-1.15 / -2.49%
|
46.15
|
46.45
|
44.50
|
45.00
|
45.33
|
11.74
|
95,910
|
|
|
4/10/2018
|
-0.35 / -0.75%
|
46.50
|
47.00
|
46.00
|
46.15
|
46.33
|
12.04
|
79,230
|
|
|
4/9/2018
|
-0.75 / -1.59%
|
47.25
|
48.50
|
46.50
|
46.50
|
47.09
|
12.13
|
66,050
|
|
|
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
|
|
|