Closing price on 5/4/2018
|
|
Open |
45.40 |
High |
45.40 |
Low |
41.00 |
Volume |
64,000 |
Split-adjusted Price |
11.04 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
3/29/2018
|
-0.50 / -1.04%
|
48.70
|
49.30
|
47.80
|
47.80
|
48.85
|
12.47
|
73,330
|
|
3/28/2018
|
+1.30 / +2.77%
|
47.00
|
48.60
|
47.00
|
48.30
|
47.96
|
12.60
|
104,510
|
|
3/27/2018
|
+1.40 / +3.07%
|
45.60
|
47.00
|
45.60
|
47.00
|
46.34
|
12.26
|
120,760
|
|
3/26/2018
|
0.00 / 0.00%
|
45.60
|
45.90
|
45.50
|
45.60
|
45.60
|
11.90
|
57,810
|
|
3/23/2018
|
0.00 / 0.00%
|
45.00
|
45.60
|
44.05
|
45.60
|
44.65
|
11.90
|
194,910
|
|
3/22/2018
|
+0.20 / +0.44%
|
45.40
|
45.75
|
45.00
|
45.60
|
45.55
|
11.90
|
61,710
|
|
3/21/2018
|
+1.20 / +2.71%
|
44.20
|
45.50
|
44.20
|
45.40
|
44.73
|
11.84
|
114,060
|
|
|