Closing price on 7/20/2015
|
|
Open |
25.50 |
High |
25.50 |
Low |
25.30 |
Volume |
16,120 |
Split-adjusted Price |
6.03 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.50
|
25.37
|
6.03
|
16,120
|
|
7/17/2015
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.34
|
6.03
|
8,800
|
|
7/16/2015
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.36
|
6.03
|
11,280
|
|
7/15/2015
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.30
|
25.40
|
25.39
|
6.01
|
14,730
|
|
7/14/2015
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.50
|
25.50
|
25.56
|
6.03
|
7,160
|
|
7/13/2015
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.40
|
25.50
|
25.55
|
6.03
|
14,210
|
|
7/10/2015
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.30
|
25.40
|
25.40
|
6.01
|
28,980
|
|
7/9/2015
|
-0.30 / -1.17%
|
25.60
|
25.70
|
25.40
|
25.40
|
25.61
|
6.01
|
8,980
|
|
7/8/2015
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.84
|
6.08
|
10,370
|
|
7/7/2015
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.80
|
25.90
|
25.88
|
6.13
|
39,690
|
|
7/6/2015
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.70
|
6.10
|
13,730
|
|
7/3/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.40
|
25.70
|
25.59
|
6.08
|
22,510
|
|
7/2/2015
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.60
|
25.70
|
25.69
|
6.08
|
9,810
|
|
7/1/2015
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.70
|
25.70
|
6.08
|
5,330
|
|
6/30/2015
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.50
|
25.70
|
25.65
|
6.08
|
12,790
|
|
6/29/2015
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.60
|
6.06
|
33,910
|
|
6/26/2015
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.60
|
25.60
|
25.74
|
6.06
|
9,520
|
|
6/25/2015
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.60
|
25.60
|
25.62
|
6.06
|
17,210
|
|
6/24/2015
|
+0.20 / +0.78%
|
26.00
|
26.00
|
25.60
|
25.70
|
25.72
|
6.08
|
12,130
|
|
6/23/2015
|
0.00 / 0.00%
|
25.40
|
26.00
|
25.40
|
25.50
|
25.57
|
6.03
|
9,150
|
|
6/22/2015
|
-0.20 / -0.78%
|
25.70
|
25.70
|
25.50
|
25.50
|
25.53
|
6.03
|
11,750
|
|
6/19/2015
|
0.00 / 0.00%
|
26.20
|
26.30
|
25.70
|
25.70
|
25.88
|
6.08
|
31,380
|
|
6/18/2015
|
-0.30 / -1.15%
|
26.00
|
26.10
|
25.70
|
25.70
|
25.92
|
6.08
|
28,630
|
|
6/17/2015
|
0.00 / 0.00%
|
26.00
|
26.20
|
26.00
|
26.00
|
26.04
|
6.15
|
50,200
|
|
6/16/2015
|
-0.10 / -0.38%
|
26.20
|
26.40
|
26.00
|
26.00
|
26.10
|
6.15
|
23,950
|
|
6/15/2015
|
-0.30 / -1.14%
|
26.50
|
26.50
|
26.00
|
26.10
|
26.13
|
6.17
|
17,030
|
|
6/12/2015
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.20
|
26.40
|
26.31
|
6.25
|
41,790
|
|
6/11/2015
|
-5.00 / -16.03%
|
26.00
|
26.80
|
26.00
|
26.20
|
26.31
|
6.20
|
62,980
|
|
6/10/2015
|
-0.10 / -0.32%
|
31.40
|
31.50
|
31.20
|
31.20
|
31.29
|
6.20
|
53,980
|
|
6/9/2015
|
-0.10 / -0.32%
|
31.50
|
31.60
|
31.20
|
31.30
|
31.45
|
6.22
|
58,180
|
|
|