Closing price on 8/18/2016
|
|
Open |
65.00 |
High |
66.00 |
Low |
61.50 |
Volume |
161,630 |
Split-adjusted Price |
22.49 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2016
|
-2.00 / -3.10%
|
65.00
|
66.00
|
61.50
|
62.50
|
63.52
|
22.49
|
161,630
|
|
8/17/2016
|
0.00 / 0.00%
|
65.00
|
65.00
|
64.00
|
64.50
|
64.43
|
23.21
|
71,540
|
|
8/16/2016
|
+2.00 / +3.20%
|
62.50
|
65.50
|
61.50
|
64.50
|
63.74
|
23.21
|
177,120
|
|
8/15/2016
|
0.00 / 0.00%
|
62.50
|
62.50
|
61.00
|
62.50
|
61.77
|
22.49
|
167,950
|
|
8/12/2016
|
+2.50 / +4.17%
|
61.00
|
64.00
|
60.00
|
62.50
|
62.17
|
22.49
|
235,950
|
|
8/11/2016
|
0.00 / 0.00%
|
59.50
|
61.50
|
59.50
|
60.00
|
60.07
|
21.59
|
174,320
|
|
8/10/2016
|
+1.00 / +1.69%
|
58.00
|
62.00
|
58.00
|
60.00
|
60.28
|
21.59
|
231,520
|
|
8/9/2016
|
0.00 / 0.00%
|
58.00
|
59.00
|
58.00
|
59.00
|
58.28
|
21.23
|
36,940
|
|
8/8/2016
|
0.00 / 0.00%
|
58.00
|
59.00
|
57.00
|
59.00
|
58.18
|
21.23
|
41,300
|
|
8/5/2016
|
-4.00 / -6.35%
|
63.00
|
63.50
|
59.00
|
59.00
|
60.04
|
21.23
|
248,800
|
|
8/4/2016
|
+3.00 / +5.00%
|
61.00
|
64.00
|
60.00
|
63.00
|
62.01
|
22.67
|
124,910
|
|
8/3/2016
|
+1.50 / +2.56%
|
59.00
|
61.00
|
59.00
|
60.00
|
60.20
|
21.59
|
109,160
|
|
8/2/2016
|
+0.50 / +0.86%
|
58.00
|
61.00
|
56.00
|
58.50
|
59.01
|
21.05
|
93,800
|
|
8/1/2016
|
+2.00 / +3.57%
|
57.00
|
58.00
|
57.00
|
58.00
|
57.46
|
20.87
|
67,700
|
|
7/29/2016
|
+0.50 / +0.90%
|
55.00
|
57.00
|
55.00
|
56.00
|
56.18
|
20.15
|
25,260
|
|
7/28/2016
|
+1.00 / +1.83%
|
55.50
|
56.00
|
55.00
|
55.50
|
55.31
|
19.97
|
35,240
|
|
7/27/2016
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.00
|
54.50
|
54.44
|
19.61
|
17,780
|
|
7/26/2016
|
-0.50 / -0.91%
|
54.00
|
55.00
|
54.00
|
54.50
|
54.49
|
19.61
|
16,830
|
|
7/25/2016
|
+1.50 / +2.80%
|
54.50
|
56.00
|
54.50
|
55.00
|
55.34
|
19.79
|
66,880
|
|
7/22/2016
|
-1.50 / -2.73%
|
55.00
|
55.00
|
51.50
|
53.50
|
52.43
|
19.25
|
1,649,466
|
|
7/21/2016
|
-1.00 / -1.79%
|
55.50
|
56.00
|
54.00
|
55.00
|
54.98
|
19.79
|
42,890
|
|
7/20/2016
|
-1.00 / -1.75%
|
56.00
|
56.00
|
55.00
|
56.00
|
55.43
|
20.15
|
54,410
|
|
7/19/2016
|
-2.00 / -3.39%
|
60.00
|
60.00
|
56.50
|
57.00
|
57.99
|
20.51
|
53,180
|
|
7/18/2016
|
+3.00 / +5.36%
|
57.50
|
59.50
|
56.00
|
59.00
|
58.25
|
21.23
|
1,731,386
|
|
7/15/2016
|
+2.50 / +4.67%
|
54.00
|
56.50
|
54.00
|
56.00
|
55.87
|
20.15
|
177,380
|
|
7/14/2016
|
+1.00 / +1.90%
|
52.50
|
55.50
|
51.50
|
53.50
|
54.09
|
19.25
|
155,920
|
|
7/13/2016
|
-1.50 / -2.78%
|
54.00
|
55.00
|
52.50
|
52.50
|
53.87
|
18.89
|
59,330
|
|
7/12/2016
|
+1.00 / +1.89%
|
51.50
|
54.00
|
51.50
|
54.00
|
53.03
|
19.43
|
57,480
|
|
7/11/2016
|
-3.00 / -5.36%
|
56.00
|
58.00
|
52.50
|
53.00
|
55.50
|
19.07
|
181,810
|
|
7/8/2016
|
0.00 / 0.00%
|
57.00
|
57.00
|
54.50
|
56.00
|
55.82
|
20.15
|
94,170
|
|
|