Closing price on 8/28/2017
|
|
Open |
34.90 |
High |
34.90 |
Low |
32.50 |
Volume |
377,590 |
Split-adjusted Price |
8.50 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/28/2017
|
-2.30 / -6.59%
|
34.90
|
34.90
|
32.50
|
32.60
|
32.76
|
8.50
|
377,590
|
|
8/25/2017
|
0.00 / 0.00%
|
34.90
|
35.00
|
33.50
|
34.90
|
34.88
|
9.10
|
320,470
|
|
8/24/2017
|
+0.40 / +1.16%
|
35.20
|
35.20
|
34.20
|
34.90
|
34.26
|
9.10
|
302,160
|
|
8/23/2017
|
-0.70 / -1.99%
|
35.20
|
35.20
|
34.50
|
34.50
|
34.80
|
9.00
|
302,500
|
|
8/22/2017
|
-0.20 / -0.56%
|
35.40
|
35.40
|
34.80
|
35.20
|
35.00
|
9.18
|
302,000
|
|
8/21/2017
|
+0.10 / +0.28%
|
35.40
|
35.50
|
34.50
|
35.40
|
35.18
|
9.24
|
324,020
|
|
8/18/2017
|
+1.00 / +2.92%
|
34.30
|
35.40
|
34.20
|
35.30
|
34.80
|
9.21
|
320,030
|
|
8/17/2017
|
0.00 / 0.00%
|
34.00
|
34.90
|
34.00
|
34.30
|
34.23
|
8.95
|
328,660
|
|
8/16/2017
|
-1.40 / -3.92%
|
34.00
|
35.70
|
34.00
|
34.30
|
34.34
|
8.95
|
312,230
|
|
8/15/2017
|
-0.50 / -1.38%
|
36.30
|
36.30
|
35.30
|
35.70
|
35.68
|
9.31
|
326,010
|
|
8/14/2017
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.00
|
36.20
|
36.11
|
9.44
|
309,470
|
|
8/11/2017
|
-0.50 / -1.36%
|
36.70
|
36.70
|
36.00
|
36.20
|
36.15
|
9.44
|
310,900
|
|
8/10/2017
|
-0.10 / -0.27%
|
36.90
|
36.90
|
36.40
|
36.70
|
36.57
|
9.57
|
306,070
|
|
8/9/2017
|
0.00 / 0.00%
|
37.00
|
37.00
|
36.30
|
36.80
|
36.63
|
9.60
|
318,590
|
|
8/8/2017
|
-0.50 / -1.34%
|
37.30
|
37.50
|
36.80
|
36.80
|
37.00
|
9.60
|
317,460
|
|
8/7/2017
|
+0.30 / +0.81%
|
38.00
|
38.00
|
36.00
|
37.30
|
36.40
|
9.73
|
384,440
|
|
8/4/2017
|
-1.00 / -2.63%
|
38.00
|
38.50
|
37.00
|
37.00
|
37.27
|
9.65
|
343,440
|
|
8/3/2017
|
-0.20 / -0.52%
|
39.50
|
39.50
|
37.80
|
38.00
|
38.14
|
9.91
|
329,500
|
|
8/2/2017
|
+0.40 / +1.06%
|
38.00
|
38.50
|
37.40
|
38.20
|
38.00
|
9.97
|
322,840
|
|
8/1/2017
|
-1.10 / -2.83%
|
37.10
|
38.05
|
37.10
|
37.80
|
37.60
|
9.86
|
364,500
|
|
7/31/2017
|
-2.80 / -6.71%
|
40.70
|
41.00
|
38.80
|
38.90
|
39.18
|
10.15
|
111,560
|
|
7/28/2017
|
+0.60 / +1.46%
|
41.50
|
41.90
|
41.40
|
41.70
|
41.68
|
10.88
|
24,590
|
|
7/27/2017
|
+0.10 / +0.24%
|
41.50
|
41.50
|
41.00
|
41.10
|
41.19
|
10.72
|
11,750
|
|
7/26/2017
|
+0.10 / +0.24%
|
40.50
|
41.50
|
40.50
|
41.00
|
41.15
|
10.70
|
34,460
|
|
7/25/2017
|
0.00 / 0.00%
|
41.50
|
41.50
|
40.10
|
40.90
|
40.90
|
10.67
|
4,890
|
|
7/24/2017
|
+0.40 / +0.99%
|
40.90
|
41.50
|
40.50
|
40.90
|
40.74
|
10.67
|
16,030
|
|
7/21/2017
|
-1.30 / -3.11%
|
42.50
|
42.50
|
40.50
|
40.50
|
41.46
|
10.57
|
21,420
|
|
7/20/2017
|
-0.70 / -1.65%
|
42.50
|
42.50
|
41.20
|
41.80
|
41.74
|
10.90
|
27,290
|
|
7/19/2017
|
+0.50 / +1.19%
|
42.90
|
42.90
|
42.00
|
42.50
|
42.32
|
11.09
|
15,690
|
|
7/18/2017
|
-0.80 / -1.87%
|
41.50
|
42.80
|
41.50
|
42.00
|
41.81
|
10.96
|
24,660
|
|
|