|
Closing price on 5/23/2016
|
|
| Open |
49.80 |
| High |
51.00 |
| Low |
49.10 |
| Volume |
60,840 |
| Split-adjusted Price |
11.95 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2016
|
+1.40 / +2.85%
|
49.80
|
51.00
|
49.10
|
50.50
|
49.84
|
11.95
|
60,840
|
|
|
5/20/2016
|
-0.70 / -1.41%
|
49.80
|
49.80
|
48.60
|
49.10
|
49.12
|
11.62
|
9,690
|
|
|
5/19/2016
|
+2.90 / +6.18%
|
46.60
|
49.80
|
46.60
|
49.80
|
48.39
|
11.78
|
23,560
|
|
|
5/18/2016
|
-0.40 / -0.85%
|
47.80
|
47.80
|
46.50
|
46.90
|
46.82
|
11.10
|
3,460
|
|
|
5/17/2016
|
+1.80 / +3.96%
|
46.70
|
47.40
|
45.60
|
47.30
|
46.94
|
11.19
|
10,460
|
|
|
5/16/2016
|
+0.50 / +1.11%
|
45.00
|
47.10
|
45.00
|
45.50
|
45.52
|
10.76
|
21,880
|
|
|
5/13/2016
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
45.00
|
44.82
|
10.65
|
7,430
|
|
|
5/12/2016
|
-0.90 / -1.96%
|
45.50
|
45.90
|
45.00
|
45.00
|
45.31
|
10.65
|
9,490
|
|
|
5/11/2016
|
+0.90 / +2.00%
|
45.00
|
45.90
|
44.20
|
45.90
|
44.77
|
10.86
|
16,840
|
|
|
5/10/2016
|
+0.50 / +1.12%
|
44.50
|
45.00
|
44.00
|
45.00
|
44.00
|
10.65
|
8,590
|
|
|
5/9/2016
|
+0.10 / +0.23%
|
45.00
|
45.00
|
44.40
|
44.50
|
44.63
|
10.53
|
3,070
|
|
|
5/6/2016
|
-2.60 / -5.53%
|
47.00
|
47.50
|
44.40
|
44.40
|
45.60
|
10.50
|
12,720
|
|
|
5/5/2016
|
+1.60 / +3.52%
|
48.50
|
48.50
|
46.50
|
47.00
|
48.05
|
11.12
|
57,770
|
|
|
5/4/2016
|
+2.90 / +6.82%
|
45.00
|
45.40
|
44.80
|
45.40
|
45.27
|
10.74
|
13,120
|
|
|
4/29/2016
|
+2.70 / +6.78%
|
39.80
|
42.50
|
39.70
|
42.50
|
41.93
|
10.05
|
42,360
|
|
|
4/28/2016
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.40
|
39.80
|
39.76
|
9.42
|
5,860
|
|
|
4/27/2016
|
+0.60 / +1.53%
|
39.40
|
40.10
|
39.40
|
39.90
|
39.83
|
9.44
|
14,310
|
|
|
4/26/2016
|
+0.10 / +0.26%
|
39.10
|
39.30
|
38.70
|
39.30
|
39.10
|
9.30
|
15,730
|
|
|
4/25/2016
|
+2.40 / +6.52%
|
39.00
|
39.30
|
38.00
|
39.20
|
38.98
|
9.27
|
28,680
|
|
|
4/22/2016
|
+1.30 / +3.66%
|
35.50
|
37.50
|
35.50
|
36.80
|
36.49
|
8.71
|
45,880
|
|
|
4/21/2016
|
+0.40 / +1.14%
|
35.50
|
35.50
|
35.20
|
35.50
|
35.29
|
8.40
|
78,500
|
|
|
4/20/2016
|
-0.80 / -2.23%
|
35.50
|
35.50
|
35.00
|
35.10
|
35.16
|
8.30
|
19,540
|
|
|
4/19/2016
|
0.00 / 0.00%
|
35.50
|
35.90
|
35.00
|
35.90
|
35.41
|
8.49
|
126,690
|
|
|
4/15/2016
|
+0.50 / +1.41%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
8.49
|
10
|
|
|
4/14/2016
|
-0.60 / -1.67%
|
35.50
|
36.00
|
35.40
|
35.40
|
35.64
|
8.37
|
4,630
|
|
|
4/13/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
8.52
|
40
|
|
|
4/12/2016
|
0.00 / 0.00%
|
36.00
|
36.00
|
35.20
|
36.00
|
35.61
|
8.52
|
6,150
|
|
|
4/11/2016
|
-0.10 / -0.28%
|
36.10
|
36.10
|
35.90
|
36.00
|
36.07
|
8.52
|
11,950
|
|
|
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
|
|
|