Closing price on 5/3/2017
|
|
Open |
49.00 |
High |
50.00 |
Low |
47.30 |
Volume |
190,130 |
Split-adjusted Price |
11.87 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/3/2017
|
-2.50 / -4.96%
|
49.00
|
50.00
|
47.30
|
47.90
|
48.01
|
11.87
|
190,130
|
|
4/28/2017
|
-0.50 / -0.98%
|
50.90
|
50.90
|
50.00
|
50.40
|
50.38
|
12.49
|
22,140
|
|
4/27/2017
|
-0.20 / -0.39%
|
51.30
|
51.30
|
50.80
|
50.90
|
50.91
|
12.61
|
30,420
|
|
4/26/2017
|
+0.60 / +1.19%
|
50.80
|
51.30
|
50.40
|
51.10
|
50.89
|
12.66
|
36,280
|
|
4/25/2017
|
-0.20 / -0.39%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.54
|
12.51
|
32,280
|
|
4/24/2017
|
+0.20 / +0.40%
|
51.20
|
51.20
|
50.00
|
50.70
|
50.43
|
12.56
|
25,620
|
|
4/21/2017
|
+0.20 / +0.40%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.32
|
12.51
|
25,100
|
|
4/20/2017
|
-0.20 / -0.40%
|
50.80
|
51.00
|
50.20
|
50.30
|
50.50
|
12.46
|
22,810
|
|
4/19/2017
|
+0.70 / +1.41%
|
50.00
|
50.70
|
49.00
|
50.50
|
50.12
|
12.51
|
46,930
|
|
4/18/2017
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.30
|
49.80
|
49.67
|
12.34
|
30,100
|
|
4/17/2017
|
-0.50 / -0.99%
|
50.20
|
51.50
|
49.80
|
50.00
|
50.27
|
12.39
|
61,570
|
|
4/14/2017
|
-0.60 / -1.17%
|
51.00
|
51.20
|
50.10
|
50.50
|
50.48
|
12.51
|
74,410
|
|
4/13/2017
|
-0.40 / -0.78%
|
51.40
|
51.90
|
51.10
|
51.10
|
51.35
|
12.66
|
47,560
|
|
4/12/2017
|
-0.30 / -0.58%
|
52.00
|
52.00
|
51.00
|
51.50
|
51.30
|
12.76
|
98,840
|
|
4/11/2017
|
0.00 / 0.00%
|
52.00
|
52.00
|
51.50
|
51.80
|
51.61
|
12.83
|
54,020
|
|
4/10/2017
|
-0.60 / -1.15%
|
52.40
|
52.50
|
50.90
|
51.80
|
51.58
|
12.83
|
88,100
|
|
4/7/2017
|
-0.30 / -0.57%
|
52.80
|
52.80
|
52.00
|
52.40
|
52.14
|
12.98
|
28,250
|
|
4/5/2017
|
-0.70 / -1.31%
|
53.00
|
53.40
|
52.00
|
52.70
|
52.54
|
13.06
|
123,520
|
|
4/4/2017
|
+2.20 / +4.30%
|
51.20
|
53.40
|
51.00
|
53.40
|
52.52
|
13.23
|
336,910
|
|
4/3/2017
|
-0.10 / -0.19%
|
51.10
|
51.60
|
50.90
|
51.20
|
51.11
|
12.68
|
48,330
|
|
3/31/2017
|
+0.30 / +0.59%
|
51.00
|
51.40
|
50.70
|
51.30
|
51.07
|
12.71
|
40,200
|
|
3/30/2017
|
+0.50 / +0.99%
|
50.20
|
51.40
|
50.20
|
51.00
|
50.73
|
12.63
|
61,560
|
|
3/29/2017
|
-0.90 / -1.75%
|
51.90
|
51.90
|
50.00
|
50.50
|
50.64
|
12.51
|
25,830
|
|
3/28/2017
|
-0.10 / -0.19%
|
52.00
|
52.00
|
50.90
|
51.40
|
51.24
|
12.73
|
52,130
|
|
3/27/2017
|
+1.50 / +3.00%
|
50.70
|
51.50
|
50.00
|
51.50
|
50.43
|
12.76
|
47,810
|
|
3/24/2017
|
-0.70 / -1.38%
|
50.70
|
51.00
|
49.50
|
50.00
|
49.98
|
12.39
|
105,700
|
|
3/23/2017
|
-0.80 / -1.55%
|
51.00
|
51.90
|
50.40
|
50.70
|
50.82
|
12.56
|
77,810
|
|
3/22/2017
|
+0.50 / +0.98%
|
51.00
|
52.50
|
50.70
|
51.50
|
51.25
|
12.76
|
70,710
|
|
3/21/2017
|
-1.60 / -3.04%
|
52.60
|
53.00
|
51.00
|
51.00
|
51.77
|
12.63
|
137,390
|
|
3/20/2017
|
-0.80 / -1.50%
|
53.00
|
54.80
|
52.60
|
52.60
|
53.40
|
13.03
|
301,010
|
|
|