|
Closing price on 6/7/2019
|
|
| Open |
30.80 |
| High |
31.80 |
| Low |
30.80 |
| Volume |
12,670 |
| Split-adjusted Price |
11.57 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2019
|
-0.10 / -0.32%
|
30.80
|
31.80
|
30.80
|
31.60
|
31.18
|
11.57
|
12,670
|
|
|
6/6/2019
|
-0.20 / -0.63%
|
31.80
|
31.80
|
31.20
|
31.70
|
31.55
|
11.61
|
11,570
|
|
|
6/5/2019
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.50
|
31.90
|
31.69
|
11.68
|
9,310
|
|
|
6/4/2019
|
-1.00 / -3.09%
|
32.40
|
32.40
|
31.40
|
31.40
|
31.84
|
11.50
|
39,600
|
|
|
6/3/2019
|
+0.10 / +0.31%
|
32.30
|
32.75
|
32.30
|
32.40
|
32.51
|
11.86
|
15,810
|
|
|
5/31/2019
|
-0.30 / -0.92%
|
32.30
|
32.70
|
32.30
|
32.30
|
32.48
|
11.83
|
15,980
|
|
|
5/30/2019
|
-0.35 / -1.06%
|
32.80
|
32.80
|
32.40
|
32.60
|
32.54
|
11.94
|
20,160
|
|
|
5/29/2019
|
+0.30 / +0.92%
|
32.60
|
33.00
|
32.60
|
32.95
|
32.74
|
12.06
|
3,390
|
|
|
5/28/2019
|
0.00 / 0.00%
|
32.90
|
32.95
|
32.65
|
32.65
|
32.70
|
11.95
|
18,930
|
|
|
5/27/2019
|
-0.05 / -0.15%
|
32.70
|
33.05
|
32.60
|
32.65
|
32.80
|
11.95
|
10,060
|
|
|
5/24/2019
|
-0.70 / -2.10%
|
33.40
|
33.40
|
32.70
|
32.70
|
32.86
|
11.97
|
3,530
|
|
|
5/23/2019
|
+0.80 / +2.45%
|
32.60
|
33.40
|
32.60
|
33.40
|
32.95
|
12.23
|
26,400
|
|
|
5/22/2019
|
-0.50 / -1.51%
|
32.75
|
33.10
|
32.50
|
32.60
|
32.68
|
11.94
|
14,810
|
|
|
5/21/2019
|
+0.60 / +1.85%
|
34.10
|
34.10
|
32.60
|
33.10
|
33.16
|
12.12
|
34,590
|
|
|
5/20/2019
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.00
|
32.50
|
32.57
|
11.90
|
22,780
|
|
|
5/17/2019
|
-0.75 / -2.22%
|
33.50
|
33.70
|
33.00
|
33.00
|
33.29
|
12.08
|
8,080
|
|
|
5/16/2019
|
-0.05 / -0.15%
|
33.50
|
33.80
|
33.50
|
33.75
|
33.55
|
12.36
|
10,970
|
|
|
5/15/2019
|
+0.65 / +1.96%
|
33.80
|
33.85
|
33.25
|
33.80
|
33.56
|
12.38
|
5,900
|
|
|
5/14/2019
|
+0.10 / +0.30%
|
33.90
|
33.90
|
33.05
|
33.15
|
33.22
|
12.14
|
14,900
|
|
|
5/13/2019
|
+0.25 / +0.76%
|
32.95
|
33.20
|
32.90
|
33.05
|
33.04
|
12.10
|
15,650
|
|
|
5/10/2019
|
+0.50 / +1.55%
|
32.90
|
33.30
|
32.30
|
32.80
|
32.93
|
12.01
|
12,540
|
|
|
5/9/2019
|
+0.90 / +2.87%
|
31.90
|
32.50
|
31.40
|
32.30
|
31.98
|
11.83
|
29,110
|
|
|
5/8/2019
|
-1.50 / -4.56%
|
31.50
|
32.70
|
31.00
|
31.40
|
31.53
|
11.50
|
38,160
|
|
|
5/7/2019
|
-0.30 / -0.90%
|
33.00
|
33.20
|
32.80
|
32.90
|
33.01
|
12.05
|
23,630
|
|
|
5/6/2019
|
-0.30 / -0.90%
|
33.50
|
33.75
|
33.05
|
33.20
|
33.35
|
12.16
|
16,700
|
|
|
5/3/2019
|
0.00 / 0.00%
|
33.50
|
33.75
|
33.10
|
33.50
|
33.50
|
12.27
|
15,970
|
|
|
5/2/2019
|
-1.95 / -5.50%
|
34.70
|
35.30
|
33.30
|
33.50
|
33.89
|
12.27
|
117,290
|
|
|
4/26/2019
|
-0.05 / -0.14%
|
35.50
|
35.80
|
35.45
|
35.45
|
35.48
|
12.98
|
11,500
|
|
|
4/25/2019
|
0.00 / 0.00%
|
35.95
|
35.95
|
35.50
|
35.50
|
35.62
|
13.00
|
8,590
|
|
|
4/24/2019
|
+0.30 / +0.85%
|
35.20
|
36.80
|
35.00
|
35.50
|
35.69
|
13.00
|
51,080
|
|
|