Closing price on 7/6/2018
|
|
Open |
39.10 |
High |
40.25 |
Low |
39.10 |
Volume |
23,950 |
Split-adjusted Price |
15.60 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/6/2018
|
+0.70 / +1.77%
|
39.10
|
40.25
|
39.10
|
40.20
|
39.50
|
15.60
|
23,950
|
|
7/5/2018
|
-0.50 / -1.25%
|
40.70
|
40.70
|
39.50
|
39.50
|
40.00
|
15.33
|
650
|
|
7/4/2018
|
-0.30 / -0.74%
|
40.30
|
40.30
|
39.30
|
40.00
|
39.37
|
15.53
|
7,010
|
|
7/3/2018
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.00
|
40.30
|
40.16
|
15.64
|
11,530
|
|
7/2/2018
|
-1.50 / -3.59%
|
41.75
|
41.75
|
40.30
|
40.30
|
40.98
|
15.64
|
1,220
|
|
6/29/2018
|
+1.50 / +3.72%
|
40.30
|
41.80
|
40.30
|
41.80
|
41.05
|
16.23
|
2,510
|
|
6/28/2018
|
-0.70 / -1.71%
|
41.00
|
41.00
|
40.30
|
40.30
|
40.89
|
15.64
|
6,530
|
|
6/27/2018
|
-0.85 / -2.03%
|
41.80
|
41.90
|
41.00
|
41.00
|
41.68
|
15.91
|
16,460
|
|
6/26/2018
|
0.00 / 0.00%
|
41.85
|
42.00
|
41.60
|
41.85
|
41.82
|
16.24
|
23,600
|
|
6/25/2018
|
+1.25 / +3.08%
|
41.80
|
41.95
|
41.50
|
41.85
|
41.82
|
16.24
|
58,250
|
|
6/22/2018
|
+0.10 / +0.25%
|
40.50
|
40.60
|
40.50
|
40.60
|
40.55
|
15.76
|
13,360
|
|
6/21/2018
|
-0.35 / -0.86%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.54
|
15.72
|
36,310
|
|
6/20/2018
|
+0.20 / +0.49%
|
41.00
|
41.00
|
40.50
|
40.85
|
40.56
|
15.86
|
10,010
|
|
6/19/2018
|
-0.55 / -1.33%
|
40.00
|
40.80
|
39.10
|
40.65
|
39.90
|
15.78
|
4,010
|
|
6/18/2018
|
+0.40 / +0.98%
|
41.00
|
41.45
|
40.50
|
41.20
|
40.84
|
15.99
|
31,560
|
|
6/15/2018
|
-0.20 / -0.49%
|
41.75
|
41.75
|
40.70
|
40.80
|
41.27
|
15.84
|
630
|
|
6/14/2018
|
0.00 / 0.00%
|
41.00
|
42.80
|
40.40
|
41.00
|
40.67
|
15.91
|
2,680
|
|
6/13/2018
|
0.00 / 0.00%
|
41.00
|
41.00
|
40.40
|
41.00
|
40.65
|
15.91
|
43,390
|
|
6/12/2018
|
-1.90 / -4.43%
|
41.05
|
42.15
|
41.00
|
41.00
|
41.03
|
15.91
|
35,750
|
|
6/11/2018
|
-0.05 / -0.12%
|
42.95
|
43.00
|
42.30
|
42.90
|
42.49
|
16.65
|
99,640
|
|
6/8/2018
|
+0.10 / +0.23%
|
43.00
|
43.20
|
42.50
|
42.95
|
42.92
|
16.67
|
18,430
|
|
6/7/2018
|
+0.25 / +0.59%
|
43.00
|
43.00
|
42.10
|
42.85
|
42.37
|
16.63
|
13,760
|
|
6/6/2018
|
+0.60 / +1.43%
|
41.60
|
42.70
|
41.50
|
42.60
|
42.13
|
16.54
|
47,640
|
|
6/5/2018
|
0.00 / 0.00%
|
42.40
|
42.40
|
41.50
|
42.00
|
41.61
|
16.30
|
16,750
|
|
6/4/2018
|
+0.50 / +1.20%
|
41.80
|
42.35
|
41.50
|
42.00
|
41.72
|
15.91
|
65,630
|
|
6/1/2018
|
+0.50 / +1.22%
|
41.00
|
41.70
|
40.00
|
41.50
|
40.68
|
15.73
|
5,260
|
|
5/31/2018
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.09
|
15.54
|
5,330
|
|
5/30/2018
|
-1.70 / -3.98%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.01
|
15.54
|
16,900
|
|
5/29/2018
|
+1.70 / +4.15%
|
41.00
|
42.80
|
38.20
|
42.70
|
41.00
|
16.18
|
23,830
|
|
5/28/2018
|
-1.90 / -4.43%
|
42.90
|
42.90
|
39.90
|
41.00
|
41.38
|
15.54
|
32,240
|
|
|