|
Closing price on 6/8/2016
|
|
| Open |
55.00 |
| High |
55.50 |
| Low |
53.50 |
| Volume |
35,670 |
| Split-adjusted Price |
12.89 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/16/2016
|
+0.50 / +1.11%
|
45.00
|
47.10
|
45.00
|
45.50
|
45.52
|
10.76
|
21,880
|
|
|
5/13/2016
|
0.00 / 0.00%
|
45.00
|
45.00
|
44.50
|
45.00
|
44.82
|
10.65
|
7,430
|
|
|
5/12/2016
|
-0.90 / -1.96%
|
45.50
|
45.90
|
45.00
|
45.00
|
45.31
|
10.65
|
9,490
|
|
|
5/11/2016
|
+0.90 / +2.00%
|
45.00
|
45.90
|
44.20
|
45.90
|
44.77
|
10.86
|
16,840
|
|
|
5/10/2016
|
+0.50 / +1.12%
|
44.50
|
45.00
|
44.00
|
45.00
|
44.00
|
10.65
|
8,590
|
|
|
5/9/2016
|
+0.10 / +0.23%
|
45.00
|
45.00
|
44.40
|
44.50
|
44.63
|
10.53
|
3,070
|
|
|
5/6/2016
|
-2.60 / -5.53%
|
47.00
|
47.50
|
44.40
|
44.40
|
45.60
|
10.50
|
12,720
|
|
|
5/5/2016
|
+1.60 / +3.52%
|
48.50
|
48.50
|
46.50
|
47.00
|
48.05
|
11.12
|
57,770
|
|
|
5/4/2016
|
+2.90 / +6.82%
|
45.00
|
45.40
|
44.80
|
45.40
|
45.27
|
10.74
|
13,120
|
|
|
4/29/2016
|
+2.70 / +6.78%
|
39.80
|
42.50
|
39.70
|
42.50
|
41.93
|
10.05
|
42,360
|
|
|
4/28/2016
|
-0.10 / -0.25%
|
39.90
|
40.00
|
39.40
|
39.80
|
39.76
|
9.42
|
5,860
|
|
|
4/27/2016
|
+0.60 / +1.53%
|
39.40
|
40.10
|
39.40
|
39.90
|
39.83
|
9.44
|
14,310
|
|
|
4/26/2016
|
+0.10 / +0.26%
|
39.10
|
39.30
|
38.70
|
39.30
|
39.10
|
9.30
|
15,730
|
|
|