Closing price on 6/27/2016
|
|
Open |
55.00 |
High |
55.00 |
Low |
52.50 |
Volume |
142,730 |
Split-adjusted Price |
13.38 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/27/2016
|
-2.00 / -3.57%
|
55.00
|
55.00
|
52.50
|
54.00
|
52.60
|
13.38
|
142,730
|
|
6/24/2016
|
-4.00 / -6.67%
|
59.50
|
59.50
|
56.00
|
56.00
|
56.47
|
13.87
|
175,770
|
|
6/23/2016
|
+0.50 / +0.84%
|
59.00
|
62.00
|
59.00
|
60.00
|
60.75
|
14.86
|
61,660
|
|
6/22/2016
|
+2.50 / +4.39%
|
58.00
|
60.00
|
58.00
|
59.50
|
59.46
|
14.74
|
55,160
|
|
6/21/2016
|
+3.00 / +5.56%
|
54.00
|
57.50
|
54.00
|
57.00
|
56.75
|
14.12
|
150,560
|
|
6/20/2016
|
-0.50 / -0.92%
|
54.00
|
54.00
|
53.50
|
54.00
|
53.95
|
13.38
|
20,390
|
|
6/17/2016
|
-1.00 / -1.80%
|
55.00
|
55.00
|
52.50
|
54.50
|
53.01
|
13.50
|
24,390
|
|
6/16/2016
|
+1.00 / +1.83%
|
54.00
|
55.50
|
54.00
|
55.50
|
54.84
|
13.13
|
46,790
|
|
6/15/2016
|
+1.00 / +1.87%
|
53.50
|
54.50
|
53.00
|
54.50
|
53.72
|
12.89
|
22,730
|
|
6/14/2016
|
-0.50 / -0.93%
|
54.50
|
55.50
|
53.50
|
53.50
|
53.81
|
12.66
|
50,420
|
|
6/13/2016
|
-1.00 / -1.82%
|
55.00
|
55.50
|
53.50
|
54.00
|
54.10
|
12.78
|
69,930
|
|
6/10/2016
|
+1.50 / +2.80%
|
53.50
|
55.00
|
52.50
|
55.00
|
54.27
|
13.01
|
16,880
|
|
6/9/2016
|
-1.00 / -1.83%
|
54.50
|
55.50
|
53.00
|
53.50
|
53.94
|
12.66
|
57,710
|
|
6/8/2016
|
0.00 / 0.00%
|
55.00
|
55.50
|
53.50
|
54.50
|
54.36
|
12.89
|
35,670
|
|
6/7/2016
|
-0.50 / -0.91%
|
56.00
|
56.50
|
54.50
|
54.50
|
55.03
|
12.89
|
43,210
|
|
6/6/2016
|
+1.50 / +2.80%
|
54.00
|
57.00
|
54.00
|
55.00
|
56.66
|
13.01
|
144,680
|
|
6/3/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.31
|
12.66
|
15,570
|
|
6/2/2016
|
+0.50 / +0.94%
|
53.00
|
53.50
|
52.00
|
53.50
|
52.80
|
12.66
|
8,750
|
|
6/1/2016
|
+1.00 / +1.92%
|
50.50
|
53.00
|
50.50
|
53.00
|
51.98
|
12.54
|
30,010
|
|
5/31/2016
|
0.00 / 0.00%
|
51.50
|
53.00
|
50.50
|
52.00
|
51.38
|
12.30
|
32,620
|
|
5/30/2016
|
-1.00 / -1.89%
|
50.50
|
54.00
|
50.50
|
52.00
|
52.20
|
12.30
|
17,010
|
|
5/27/2016
|
0.00 / 0.00%
|
53.50
|
53.50
|
52.00
|
53.00
|
52.38
|
12.54
|
14,300
|
|
5/26/2016
|
+0.50 / +0.95%
|
52.00
|
54.50
|
52.00
|
53.00
|
52.92
|
12.54
|
33,420
|
|
5/25/2016
|
-1.00 / -1.87%
|
53.50
|
53.50
|
52.00
|
52.50
|
52.58
|
12.42
|
7,550
|
|
5/24/2016
|
+3.00 / +5.94%
|
50.50
|
53.50
|
50.50
|
53.50
|
52.71
|
12.66
|
106,560
|
|
5/23/2016
|
+1.40 / +2.85%
|
49.80
|
51.00
|
49.10
|
50.50
|
49.84
|
11.95
|
60,840
|
|
5/20/2016
|
-0.70 / -1.41%
|
49.80
|
49.80
|
48.60
|
49.10
|
49.12
|
11.62
|
9,690
|
|
5/19/2016
|
+2.90 / +6.18%
|
46.60
|
49.80
|
46.60
|
49.80
|
48.39
|
11.78
|
23,560
|
|
5/18/2016
|
-0.40 / -0.85%
|
47.80
|
47.80
|
46.50
|
46.90
|
46.82
|
11.10
|
3,460
|
|
5/17/2016
|
+1.80 / +3.96%
|
46.70
|
47.40
|
45.60
|
47.30
|
46.94
|
11.19
|
10,460
|
|
|