Closing price on 6/4/2015
|
|
Open |
31.40 |
High |
31.40 |
Low |
31.00 |
Volume |
27,080 |
Split-adjusted Price |
6.16 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
5/11/2015
|
-0.20 / -0.70%
|
28.60
|
28.60
|
28.40
|
28.40
|
28.46
|
5.64
|
7,660
|
|
5/8/2015
|
+0.10 / +0.35%
|
28.50
|
28.60
|
28.50
|
28.60
|
28.54
|
5.68
|
10,230
|
|
5/7/2015
|
+0.30 / +1.06%
|
28.20
|
29.00
|
28.20
|
28.50
|
28.67
|
5.66
|
42,290
|
|
5/6/2015
|
-0.30 / -1.05%
|
28.30
|
28.40
|
28.10
|
28.20
|
28.22
|
5.60
|
11,020
|
|
5/5/2015
|
+0.10 / +0.35%
|
28.30
|
28.50
|
28.00
|
28.50
|
28.13
|
5.66
|
29,010
|
|
5/4/2015
|
-0.10 / -0.35%
|
28.60
|
28.70
|
28.30
|
28.40
|
28.51
|
5.64
|
69,560
|
|
4/27/2015
|
0.00 / 0.00%
|
28.40
|
28.60
|
28.40
|
28.50
|
28.51
|
5.66
|
12,170
|
|
4/24/2015
|
+0.20 / +0.71%
|
28.30
|
28.50
|
28.30
|
28.50
|
28.40
|
5.66
|
10,980
|
|
4/23/2015
|
0.00 / 0.00%
|
28.30
|
28.30
|
28.10
|
28.30
|
28.29
|
5.62
|
14,600
|
|
4/22/2015
|
-0.50 / -1.74%
|
28.80
|
29.00
|
28.30
|
28.30
|
28.54
|
5.62
|
37,000
|
|
4/21/2015
|
+0.10 / +0.35%
|
29.50
|
29.50
|
28.70
|
28.80
|
28.79
|
5.72
|
15,560
|
|
4/20/2015
|
-0.70 / -2.38%
|
29.20
|
29.80
|
28.70
|
28.70
|
29.03
|
5.70
|
24,350
|
|
|