|
Closing price on 6/22/2015
|
|
| Open |
25.70 |
| High |
25.70 |
| Low |
25.50 |
| Volume |
11,750 |
| Split-adjusted Price |
6.03 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/22/2015
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.53
|
6.03
|
11,750
|
|
|
6/19/2015
|
0.00 / 0.00%
|
26.20
|
26.30
|
25.70
|
25.70
|
25.88
|
6.08
|
31,380
|
|
|
6/18/2015
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.70
|
25.70
|
25.92
|
6.08
|
28,630
|
|
|
6/17/2015
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.04
|
6.15
|
50,200
|
|
|
6/16/2015
|
-0.10 / -0.38%
|
26.20
|
26.40
|
26.00
|
26.00
|
26.10
|
6.15
|
23,950
|
|
|
6/15/2015
|
-0.30 / -1.14%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.13
|
6.17
|
17,030
|
|
|
6/12/2015
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.20
|
26.40
|
26.31
|
6.25
|
41,790
|
|
|
6/11/2015
|
-5.00 / -16.03%
|
26.00
|
26.80
|
26.00
|
26.20
|
26.31
|
6.20
|
62,980
|
|
|
6/10/2015
|
-0.10 / -0.32%
|
31.40
|
31.50
|
31.20
|
31.20
|
31.29
|
6.20
|
53,980
|
|
|
6/9/2015
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.20
|
31.30
|
31.45
|
6.22
|
58,180
|
|
|
6/8/2015
|
+0.10 / +0.32%
|
31.40
|
31.80
|
31.10
|
31.40
|
31.41
|
6.24
|
73,920
|
|
|
6/5/2015
|
+0.30 / +0.97%
|
31.40
|
31.40
|
31.00
|
31.30
|
31.30
|
6.22
|
24,460
|
|
|
6/4/2015
|
-0.50 / -1.59%
|
31.40
|
31.40
|
31.00
|
31.00
|
31.20
|
6.16
|
27,080
|
|
|
6/3/2015
|
0.00 / 0.00%
|
31.00
|
31.60
|
31.00
|
31.50
|
31.43
|
6.26
|
39,200
|
|
|
6/2/2015
|
+0.90 / +2.94%
|
32.20
|
32.20
|
31.40
|
31.50
|
31.78
|
6.26
|
112,000
|
|
|
6/1/2015
|
+2.00 / +6.99%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
6.08
|
78,320
|
|
|
5/29/2015
|
+0.30 / +1.06%
|
28.30
|
28.60
|
28.30
|
28.60
|
28.51
|
5.68
|
2,117,890
|
|
|
5/28/2015
|
-0.20 / -0.70%
|
28.90
|
28.90
|
28.30
|
28.30
|
28.61
|
5.62
|
33,550
|
|
|
5/27/2015
|
-0.30 / -1.04%
|
28.90
|
29.00
|
28.50
|
28.50
|
28.73
|
5.66
|
10,930
|
|
|
5/26/2015
|
0.00 / 0.00%
|
28.80
|
29.00
|
28.80
|
28.80
|
28.83
|
5.72
|
10,440
|
|
|
5/25/2015
|
+0.20 / +0.70%
|
28.70
|
28.90
|
28.60
|
28.80
|
28.69
|
5.72
|
7,250
|
|
|
5/22/2015
|
+0.40 / +1.42%
|
28.20
|
28.60
|
28.20
|
28.60
|
28.44
|
5.68
|
28,620
|
|
|
5/21/2015
|
+0.10 / +0.36%
|
28.10
|
28.20
|
28.00
|
28.20
|
28.12
|
5.60
|
6,650
|
|
|
5/20/2015
|
+0.40 / +1.44%
|
27.70
|
28.30
|
27.70
|
28.10
|
28.08
|
5.58
|
19,910
|
|
|
5/19/2015
|
+0.40 / +1.47%
|
27.40
|
27.90
|
27.40
|
27.70
|
27.58
|
5.50
|
6,780
|
|
|
5/18/2015
|
-0.90 / -3.19%
|
28.00
|
28.00
|
27.30
|
27.30
|
27.60
|
5.42
|
17,680
|
|
|
5/15/2015
|
0.00 / 0.00%
|
28.50
|
28.50
|
27.90
|
28.20
|
28.02
|
5.60
|
22,730
|
|
|
5/14/2015
|
0.00 / 0.00%
|
28.00
|
28.70
|
28.00
|
28.20
|
28.35
|
5.60
|
5,080
|
|
|
5/13/2015
|
0.00 / 0.00%
|
28.40
|
28.40
|
28.00
|
28.20
|
28.14
|
5.60
|
20,360
|
|
|
5/12/2015
|
-0.20 / -0.70%
|
28.30
|
28.30
|
28.10
|
28.20
|
28.26
|
5.60
|
13,410
|
|
|