Closing price on 6/6/2017
|
|
Open |
50.50 |
High |
50.60 |
Low |
49.60 |
Volume |
134,380 |
Split-adjusted Price |
17.99 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2017
|
-0.50 / -0.99%
|
50.50
|
50.60
|
49.60
|
50.00
|
50.20
|
17.99
|
134,380
|
|
6/5/2017
|
+1.15 / +2.33%
|
49.50
|
51.00
|
49.50
|
50.50
|
50.53
|
18.17
|
245,760
|
|
6/2/2017
|
+0.65 / +1.33%
|
48.70
|
49.45
|
48.60
|
49.35
|
49.04
|
17.76
|
85,340
|
|
6/1/2017
|
-0.40 / -0.81%
|
49.40
|
49.40
|
48.50
|
48.70
|
48.87
|
17.52
|
32,840
|
|
5/31/2017
|
+0.40 / +0.82%
|
49.00
|
49.50
|
48.50
|
49.10
|
49.12
|
17.67
|
64,440
|
|
5/30/2017
|
-0.40 / -0.81%
|
49.50
|
49.50
|
48.10
|
48.70
|
49.12
|
17.52
|
44,730
|
|
5/29/2017
|
+1.50 / +3.15%
|
48.10
|
49.50
|
47.50
|
49.10
|
48.48
|
17.67
|
106,800
|
|
5/26/2017
|
-0.15 / -0.31%
|
47.75
|
48.50
|
47.10
|
47.60
|
47.52
|
17.13
|
23,150
|
|
5/25/2017
|
+0.55 / +1.17%
|
47.00
|
47.75
|
47.00
|
47.75
|
47.23
|
17.18
|
65,510
|
|
5/24/2017
|
-0.20 / -0.42%
|
47.10
|
47.30
|
47.00
|
47.20
|
47.08
|
16.98
|
68,200
|
|
5/23/2017
|
0.00 / 0.00%
|
47.50
|
47.50
|
47.05
|
47.40
|
47.13
|
17.06
|
40,930
|
|
5/22/2017
|
0.00 / 0.00%
|
47.80
|
47.80
|
47.20
|
47.40
|
47.41
|
17.06
|
87,190
|
|
5/19/2017
|
-0.20 / -0.42%
|
48.00
|
48.00
|
47.40
|
47.40
|
47.49
|
17.06
|
58,100
|
|
5/18/2017
|
+0.40 / +0.85%
|
47.80
|
47.90
|
47.00
|
47.60
|
47.50
|
17.13
|
100,600
|
|
5/17/2017
|
-0.80 / -1.67%
|
47.70
|
48.00
|
47.20
|
47.20
|
47.64
|
16.98
|
80,350
|
|
5/16/2017
|
0.00 / 0.00%
|
48.00
|
48.50
|
47.70
|
48.00
|
47.89
|
17.27
|
66,950
|
|
5/15/2017
|
-0.30 / -0.62%
|
48.50
|
48.50
|
47.70
|
48.00
|
48.04
|
17.27
|
108,330
|
|
5/12/2017
|
-0.60 / -1.23%
|
49.00
|
49.00
|
48.30
|
48.30
|
48.52
|
17.38
|
112,810
|
|
5/11/2017
|
0.00 / 0.00%
|
49.00
|
49.10
|
48.40
|
48.90
|
48.75
|
17.60
|
77,410
|
|
5/10/2017
|
+0.30 / +0.62%
|
48.50
|
49.10
|
48.30
|
48.90
|
48.74
|
17.60
|
104,940
|
|
5/9/2017
|
-0.20 / -0.41%
|
48.90
|
49.20
|
48.50
|
48.60
|
48.86
|
17.49
|
83,630
|
|
5/8/2017
|
-0.90 / -1.81%
|
48.90
|
49.80
|
48.70
|
48.80
|
48.93
|
17.56
|
64,440
|
|
5/5/2017
|
+1.40 / +2.90%
|
49.20
|
49.90
|
49.00
|
49.70
|
49.38
|
17.88
|
102,820
|
|
5/4/2017
|
+0.40 / +0.84%
|
48.30
|
48.80
|
48.00
|
48.30
|
48.31
|
17.38
|
141,090
|
|
5/3/2017
|
-2.50 / -4.96%
|
49.00
|
50.00
|
47.30
|
47.90
|
48.01
|
17.24
|
190,130
|
|
4/28/2017
|
-0.50 / -0.98%
|
50.90
|
50.90
|
50.00
|
50.40
|
50.38
|
18.14
|
22,140
|
|
4/27/2017
|
-0.20 / -0.39%
|
51.30
|
51.30
|
50.80
|
50.90
|
50.91
|
18.32
|
30,420
|
|
4/26/2017
|
+0.60 / +1.19%
|
50.80
|
51.30
|
50.40
|
51.10
|
50.89
|
18.39
|
36,280
|
|
4/25/2017
|
-0.20 / -0.39%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.54
|
18.17
|
32,280
|
|
4/24/2017
|
+0.20 / +0.40%
|
51.20
|
51.20
|
50.00
|
50.70
|
50.43
|
18.24
|
25,620
|
|
|