|
Closing price on 7/8/2019
|
|
| Open |
26.50 |
| High |
26.50 |
| Low |
26.00 |
| Volume |
18,340 |
| Split-adjusted Price |
11.74 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/8/2019
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.50
|
26.34
|
11.74
|
18,340
|
|
|
7/5/2019
|
0.00 / 0.00%
|
26.70
|
26.80
|
26.50
|
26.60
|
26.64
|
11.78
|
31,940
|
|
|
7/4/2019
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.20
|
26.60
|
26.45
|
11.78
|
9,680
|
|
|
7/3/2019
|
+0.30 / +1.13%
|
26.50
|
26.80
|
26.50
|
26.80
|
26.66
|
11.87
|
10,840
|
|
|
7/2/2019
|
-0.35 / -1.30%
|
26.85
|
26.85
|
26.50
|
26.50
|
26.51
|
11.74
|
25,910
|
|
|
7/1/2019
|
+0.45 / +1.70%
|
26.70
|
27.00
|
26.70
|
26.85
|
26.81
|
11.89
|
29,910
|
|
|
6/28/2019
|
0.00 / 0.00%
|
26.90
|
26.90
|
26.10
|
26.40
|
26.26
|
11.70
|
18,090
|
|
|
6/27/2019
|
-0.30 / -1.12%
|
26.70
|
26.70
|
26.15
|
26.40
|
26.38
|
11.70
|
11,220
|
|
|
6/26/2019
|
-0.15 / -0.56%
|
26.90
|
27.10
|
26.70
|
26.70
|
26.96
|
11.83
|
35,980
|
|
|
6/25/2019
|
+0.05 / +0.19%
|
26.80
|
26.90
|
26.50
|
26.85
|
26.79
|
11.89
|
23,180
|
|
|
6/24/2019
|
-0.10 / -0.37%
|
26.90
|
26.90
|
26.50
|
26.80
|
26.58
|
11.87
|
8,840
|
|
|
6/21/2019
|
+0.30 / +1.13%
|
26.60
|
26.90
|
26.60
|
26.90
|
26.72
|
11.92
|
5,240
|
|
|
6/20/2019
|
-0.40 / -1.48%
|
27.20
|
27.20
|
26.60
|
26.60
|
26.95
|
11.78
|
3,710
|
|
|
6/19/2019
|
-0.30 / -1.10%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.09
|
11.96
|
7,420
|
|
|
6/18/2019
|
-4.70 / -14.69%
|
26.50
|
27.30
|
26.40
|
27.30
|
26.73
|
12.09
|
9,950
|
|
|
6/17/2019
|
+0.40 / +1.27%
|
31.90
|
32.40
|
31.80
|
32.00
|
32.03
|
11.72
|
87,770
|
|
|
6/14/2019
|
+0.10 / +0.32%
|
31.50
|
31.90
|
31.50
|
31.60
|
31.67
|
11.57
|
7,010
|
|
|
6/13/2019
|
-0.65 / -2.02%
|
31.60
|
31.90
|
31.50
|
31.50
|
31.68
|
11.53
|
8,080
|
|
|
6/12/2019
|
+0.05 / +0.16%
|
32.10
|
32.30
|
31.50
|
32.15
|
31.79
|
11.77
|
13,620
|
|
|
6/11/2019
|
+0.35 / +1.10%
|
31.75
|
32.60
|
31.70
|
32.10
|
32.14
|
11.75
|
13,380
|
|
|
6/10/2019
|
+0.15 / +0.47%
|
31.80
|
31.80
|
31.50
|
31.75
|
31.60
|
11.62
|
42,880
|
|
|
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
|
|
|