|
Closing price on 8/27/2018
|
|
| Open |
46.90 |
| High |
49.90 |
| Low |
46.90 |
| Volume |
61,100 |
| Split-adjusted Price |
13.20 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/27/2018
|
+2.60 / +5.56%
|
46.90
|
49.90
|
46.90
|
49.40
|
48.17
|
13.20
|
61,100
|
|
|
8/24/2018
|
+0.10 / +0.21%
|
46.70
|
47.00
|
46.70
|
46.80
|
46.93
|
12.51
|
3,750
|
|
|
8/23/2018
|
0.00 / 0.00%
|
46.20
|
47.30
|
46.20
|
46.70
|
46.88
|
12.48
|
21,140
|
|
|
8/22/2018
|
-0.50 / -1.06%
|
47.20
|
47.20
|
46.70
|
46.70
|
46.95
|
12.48
|
10,880
|
|
|
8/21/2018
|
0.00 / 0.00%
|
47.10
|
47.50
|
47.10
|
47.20
|
47.22
|
12.61
|
22,870
|
|
|
8/20/2018
|
+0.20 / +0.43%
|
47.40
|
47.90
|
46.50
|
47.20
|
46.81
|
12.61
|
46,100
|
|
|
8/17/2018
|
+0.50 / +1.08%
|
47.00
|
47.00
|
46.50
|
47.00
|
46.72
|
12.56
|
24,380
|
|
|
8/16/2018
|
+0.20 / +0.43%
|
46.30
|
46.50
|
46.00
|
46.50
|
46.24
|
12.43
|
24,720
|
|
|
8/15/2018
|
-0.30 / -0.64%
|
46.65
|
46.65
|
45.60
|
46.30
|
46.32
|
12.37
|
15,610
|
|
|
8/14/2018
|
-0.60 / -1.27%
|
47.10
|
47.20
|
46.20
|
46.60
|
46.49
|
12.45
|
29,920
|
|
|
8/13/2018
|
0.00 / 0.00%
|
47.20
|
47.20
|
46.20
|
47.20
|
46.90
|
12.61
|
33,730
|
|
|
8/10/2018
|
+1.20 / +2.61%
|
46.20
|
47.20
|
46.20
|
47.20
|
46.77
|
12.61
|
63,760
|
|
|
8/9/2018
|
0.00 / 0.00%
|
46.40
|
46.80
|
46.00
|
46.00
|
46.25
|
12.29
|
54,730
|
|
|
8/8/2018
|
+0.25 / +0.55%
|
46.00
|
46.60
|
45.20
|
46.00
|
46.08
|
12.29
|
52,190
|
|
|
8/7/2018
|
-0.20 / -0.44%
|
45.40
|
46.50
|
45.00
|
45.75
|
45.61
|
12.23
|
35,450
|
|
|
8/6/2018
|
+1.75 / +3.96%
|
44.50
|
46.00
|
44.40
|
45.95
|
44.88
|
12.28
|
85,370
|
|
|
8/3/2018
|
+0.70 / +1.61%
|
43.60
|
44.75
|
43.60
|
44.20
|
44.21
|
11.81
|
41,460
|
|
|
8/2/2018
|
0.00 / 0.00%
|
43.50
|
44.00
|
43.00
|
43.50
|
43.51
|
11.63
|
50,470
|
|
|
8/1/2018
|
-0.05 / -0.11%
|
43.60
|
44.00
|
43.00
|
43.50
|
43.55
|
11.63
|
13,730
|
|
|
7/31/2018
|
+0.05 / +0.11%
|
43.90
|
44.00
|
43.20
|
43.55
|
43.71
|
11.64
|
37,860
|
|
|
7/30/2018
|
+1.95 / +4.69%
|
42.00
|
43.50
|
41.55
|
43.50
|
42.60
|
11.63
|
52,960
|
|
|
7/27/2018
|
+1.00 / +2.47%
|
41.50
|
41.90
|
41.20
|
41.55
|
41.49
|
11.10
|
17,400
|
|
|
7/26/2018
|
+0.05 / +0.12%
|
40.55
|
41.50
|
40.55
|
40.55
|
40.79
|
10.84
|
1,530
|
|
|
7/25/2018
|
-1.15 / -2.76%
|
41.65
|
41.90
|
40.50
|
40.50
|
41.28
|
10.82
|
14,170
|
|
|
7/24/2018
|
+0.30 / +0.73%
|
41.35
|
42.70
|
41.00
|
41.65
|
41.39
|
11.13
|
16,550
|
|
|
7/23/2018
|
+0.35 / +0.85%
|
41.00
|
41.50
|
40.70
|
41.35
|
41.02
|
11.05
|
38,440
|
|
|
7/20/2018
|
+0.10 / +0.24%
|
41.25
|
41.25
|
40.70
|
41.00
|
40.86
|
10.96
|
5,800
|
|
|
7/19/2018
|
+0.40 / +0.99%
|
40.05
|
41.00
|
40.05
|
40.90
|
40.46
|
10.93
|
26,840
|
|
|
7/18/2018
|
+0.25 / +0.62%
|
39.65
|
41.00
|
39.65
|
40.50
|
40.42
|
10.82
|
8,660
|
|
|
7/17/2018
|
-0.05 / -0.12%
|
40.30
|
40.30
|
39.60
|
40.25
|
39.81
|
10.76
|
12,560
|
|
|