|
Closing price on 6/19/2017
|
|
| Open |
46.70 |
| High |
46.80 |
| Low |
45.10 |
| Volume |
99,360 |
| Split-adjusted Price |
11.90 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2017
|
-1.40 / -2.98%
|
46.70
|
46.80
|
45.10
|
45.60
|
46.19
|
11.90
|
99,360
|
|
|
6/16/2017
|
-0.25 / -0.53%
|
47.80
|
47.80
|
46.50
|
47.00
|
46.97
|
12.26
|
29,490
|
|
|
6/15/2017
|
-2.35 / -4.74%
|
48.00
|
48.00
|
47.10
|
47.25
|
47.44
|
12.33
|
64,340
|
|
|
6/14/2017
|
+1.30 / +2.69%
|
49.20
|
49.80
|
48.30
|
49.60
|
49.38
|
12.29
|
115,020
|
|
|
6/13/2017
|
-0.80 / -1.63%
|
49.10
|
49.40
|
48.30
|
48.30
|
48.75
|
11.97
|
29,130
|
|
|
6/12/2017
|
-0.20 / -0.41%
|
49.30
|
49.30
|
48.50
|
49.10
|
48.91
|
12.16
|
58,540
|
|
|
6/9/2017
|
-0.20 / -0.40%
|
49.50
|
49.50
|
49.10
|
49.30
|
49.28
|
12.21
|
34,880
|
|
|
6/8/2017
|
-0.30 / -0.60%
|
49.60
|
49.70
|
49.30
|
49.50
|
49.44
|
12.26
|
115,300
|
|
|
6/7/2017
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.50
|
49.80
|
49.68
|
12.34
|
118,670
|
|
|
6/6/2017
|
-0.50 / -0.99%
|
50.50
|
50.60
|
49.60
|
50.00
|
50.20
|
12.39
|
134,380
|
|
|
6/5/2017
|
+1.15 / +2.33%
|
49.50
|
51.00
|
49.50
|
50.50
|
50.53
|
12.51
|
245,760
|
|
|
6/2/2017
|
+0.65 / +1.33%
|
48.70
|
49.45
|
48.60
|
49.35
|
49.04
|
12.23
|
85,340
|
|
|
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
|
|
|