|
Closing price on 8/11/2014
|
|
| Open |
22.90 |
| High |
23.70 |
| Low |
22.90 |
| Volume |
31,050 |
| Split-adjusted Price |
4.05 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/11/2014
|
+1.20 / +5.36%
|
22.90
|
23.70
|
22.90
|
23.60
|
23.60
|
4.05
|
31,050
|
|
|
8/8/2014
|
+0.40 / +1.82%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.40
|
3.84
|
5,730
|
|
|
8/7/2014
|
-0.50 / -2.22%
|
23.00
|
23.60
|
22.00
|
22.00
|
22.00
|
3.77
|
1,050
|
|
|
8/6/2014
|
-0.10 / -0.44%
|
22.60
|
22.90
|
22.50
|
22.50
|
22.50
|
3.86
|
40
|
|
|
8/5/2014
|
-0.60 / -2.59%
|
22.70
|
22.70
|
22.30
|
22.60
|
22.60
|
3.87
|
1,190
|
|
|
8/4/2014
|
+0.40 / +1.75%
|
23.50
|
23.50
|
22.50
|
23.20
|
23.20
|
3.98
|
1,220
|
|
|
8/1/2014
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
3.91
|
60
|
|
|
7/31/2014
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
3.77
|
140
|
|
|
7/30/2014
|
0.00 / 0.00%
|
22.00
|
22.90
|
22.00
|
22.50
|
22.50
|
3.86
|
1,250
|
|
|
7/29/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.86
|
1,050
|
|
|
7/28/2014
|
-1.00 / -4.26%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.50
|
3.86
|
2,290
|
|
|
7/25/2014
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.50
|
4.03
|
1,100
|
|
|
7/24/2014
|
0.00 / 0.00%
|
22.10
|
23.40
|
22.10
|
23.40
|
23.40
|
4.01
|
2,370
|
|
|
7/23/2014
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
4.01
|
0
|
|
|
7/22/2014
|
-0.60 / -2.50%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
4.01
|
20
|
|
|
7/21/2014
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.11
|
0
|
|
|
7/18/2014
|
+1.00 / +4.35%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.11
|
20
|
|
|
7/17/2014
|
+0.10 / +0.44%
|
24.30
|
24.30
|
23.00
|
23.00
|
23.00
|
3.94
|
170
|
|
|
7/16/2014
|
-0.90 / -3.78%
|
23.00
|
25.40
|
22.90
|
22.90
|
22.90
|
3.93
|
4,800
|
|
|
7/15/2014
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.08
|
0
|
|
|
7/14/2014
|
+0.80 / +3.48%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.80
|
4.08
|
50
|
|
|
7/11/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
3.94
|
3,610
|
|
|
7/10/2014
|
+0.20 / +0.88%
|
23.00
|
23.00
|
22.90
|
23.00
|
23.00
|
3.94
|
5,320
|
|
|
7/9/2014
|
-1.10 / -4.60%
|
23.50
|
23.50
|
22.80
|
22.80
|
22.80
|
3.91
|
1,140
|
|
|
7/8/2014
|
+0.90 / +3.91%
|
23.80
|
23.90
|
23.80
|
23.90
|
23.90
|
4.10
|
30
|
|
|
7/7/2014
|
0.00 / 0.00%
|
21.70
|
24.00
|
21.70
|
23.00
|
23.00
|
3.94
|
8,310
|
|
|
7/4/2014
|
0.00 / 0.00%
|
23.40
|
24.00
|
23.00
|
23.00
|
23.00
|
3.94
|
960
|
|
|
7/3/2014
|
-0.50 / -2.13%
|
22.50
|
23.00
|
22.50
|
23.00
|
23.00
|
3.94
|
50
|
|
|
7/2/2014
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.03
|
0
|
|
|
7/1/2014
|
-0.50 / -2.08%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
4.03
|
110
|
|
|