|
Closing price on 6/1/2017
|
|
| Open |
49.40 |
| High |
49.40 |
| Low |
48.50 |
| Volume |
32,840 |
| Split-adjusted Price |
12.06 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2017
|
-0.40 / -0.81%
|
49.40
|
49.40
|
48.50
|
48.70
|
48.87
|
12.06
|
32,840
|
|
|
5/31/2017
|
+0.40 / +0.82%
|
49.00
|
49.50
|
48.50
|
49.10
|
49.12
|
12.16
|
64,440
|
|
|
5/30/2017
|
-0.40 / -0.81%
|
49.50
|
49.50
|
48.10
|
48.70
|
49.12
|
12.06
|
44,730
|
|
|
5/29/2017
|
+1.50 / +3.15%
|
48.10
|
49.50
|
47.50
|
49.10
|
48.48
|
12.16
|
106,800
|
|
|
5/26/2017
|
-0.15 / -0.31%
|
47.75
|
48.50
|
47.10
|
47.60
|
47.52
|
11.79
|
23,150
|
|
|
5/25/2017
|
+0.55 / +1.17%
|
47.00
|
47.75
|
47.00
|
47.75
|
47.23
|
11.83
|
65,510
|
|
|
5/24/2017
|
-0.20 / -0.42%
|
47.10
|
47.30
|
47.00
|
47.20
|
47.08
|
11.69
|
68,200
|
|
|
5/23/2017
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.05
|
47.40
|
47.13
|
11.74
|
40,930
|
|
|
5/22/2017
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.20
|
47.40
|
47.41
|
11.74
|
87,190
|
|
|
5/19/2017
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.40
|
47.40
|
47.49
|
11.74
|
58,100
|
|
|
5/18/2017
|
+0.40 / +0.85%
|
47.80
|
47.90
|
47.00
|
47.60
|
47.50
|
11.79
|
100,600
|
|
|
5/17/2017
|
-0.80 / -1.67%
|
47.70
|
48.00
|
47.20
|
47.20
|
47.64
|
11.69
|
80,350
|
|
|
5/16/2017
|
0.00 / 0.00%
|
48.00
|
48.50
|
47.70
|
48.00
|
47.89
|
11.89
|
66,950
|
|
|
5/15/2017
|
-0.30 / -0.62%
|
48.50
|
48.50
|
47.70
|
48.00
|
48.04
|
11.89
|
108,330
|
|
|
5/12/2017
|
-0.60 / -1.23%
|
49.00
|
49.00
|
48.30
|
48.30
|
48.52
|
11.97
|
112,810
|
|
|
5/11/2017
|
0.00 / 0.00%
|
49.00
|
49.10
|
48.40
|
48.90
|
48.75
|
12.11
|
77,410
|
|
|
5/10/2017
|
+0.30 / +0.62%
|
48.50
|
49.10
|
48.30
|
48.90
|
48.74
|
12.11
|
104,940
|
|
|
5/9/2017
|
-0.20 / -0.41%
|
48.90
|
49.20
|
48.50
|
48.60
|
48.86
|
12.04
|
83,630
|
|
|
5/8/2017
|
-0.90 / -1.81%
|
48.90
|
49.80
|
48.70
|
48.80
|
48.93
|
12.09
|
64,440
|
|
|
5/5/2017
|
+1.40 / +2.90%
|
49.20
|
49.90
|
49.00
|
49.70
|
49.38
|
12.31
|
102,820
|
|
|
5/4/2017
|
+0.40 / +0.84%
|
48.30
|
48.80
|
48.00
|
48.30
|
48.31
|
11.97
|
141,090
|
|
|
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
|
|
|