|
Closing price on 8/5/2015
|
|
| Open |
26.00 |
| High |
27.00 |
| Low |
26.00 |
| Volume |
7,660 |
| Split-adjusted Price |
6.20 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2015
|
+0.20 / +0.77%
|
26.00
|
27.00
|
26.00
|
26.20
|
26.37
|
6.20
|
7,660
|
|
|
8/4/2015
|
-0.10 / -0.38%
|
26.10
|
26.20
|
25.90
|
26.00
|
26.06
|
6.15
|
14,350
|
|
|
8/3/2015
|
-0.70 / -2.61%
|
26.20
|
26.30
|
26.00
|
26.10
|
26.10
|
6.17
|
43,680
|
|
|
7/31/2015
|
0.00 / 0.00%
|
27.00
|
27.40
|
26.70
|
26.80
|
26.94
|
6.34
|
20,530
|
|
|
7/30/2015
|
-0.40 / -1.47%
|
27.00
|
27.30
|
26.70
|
26.80
|
26.89
|
6.34
|
513,500
|
|
|
7/29/2015
|
0.00 / 0.00%
|
26.90
|
27.50
|
26.80
|
27.20
|
27.20
|
6.43
|
18,640
|
|
|
7/28/2015
|
-0.60 / -2.16%
|
28.50
|
28.50
|
27.20
|
27.20
|
27.81
|
6.43
|
8,630
|
|
|
7/27/2015
|
+1.80 / +6.92%
|
26.10
|
27.80
|
26.10
|
27.80
|
27.12
|
6.58
|
95,690
|
|
|
7/24/2015
|
+0.20 / +0.78%
|
25.90
|
26.00
|
25.70
|
26.00
|
25.92
|
6.15
|
189,510
|
|
|
7/23/2015
|
-0.10 / -0.39%
|
25.70
|
25.90
|
25.70
|
25.80
|
25.78
|
6.10
|
4,090
|
|
|
7/22/2015
|
-0.10 / -0.38%
|
26.00
|
26.00
|
25.60
|
25.90
|
25.87
|
6.13
|
9,510
|
|
|
7/21/2015
|
+0.50 / +1.96%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.86
|
6.15
|
27,300
|
|
|
7/20/2015
|
0.00 / 0.00%
|
25.50
|
25.50
|
25.30
|
25.50
|
25.37
|
6.03
|
16,120
|
|
|
7/17/2015
|
0.00 / 0.00%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.34
|
6.03
|
8,800
|
|
|
7/16/2015
|
+0.10 / +0.39%
|
25.40
|
25.50
|
25.30
|
25.50
|
25.36
|
6.03
|
11,280
|
|
|
7/15/2015
|
-0.10 / -0.39%
|
25.40
|
25.50
|
25.30
|
25.40
|
25.39
|
6.01
|
14,730
|
|
|
7/14/2015
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.50
|
25.50
|
25.56
|
6.03
|
7,160
|
|
|
7/13/2015
|
+0.10 / +0.39%
|
25.40
|
25.60
|
25.40
|
25.50
|
25.55
|
6.03
|
14,210
|
|
|
7/10/2015
|
0.00 / 0.00%
|
25.50
|
25.60
|
25.30
|
25.40
|
25.40
|
6.01
|
28,980
|
|
|
7/9/2015
|
-0.30 / -1.17%
|
25.60
|
25.70
|
25.40
|
25.40
|
25.61
|
6.01
|
8,980
|
|
|
7/8/2015
|
-0.20 / -0.77%
|
25.90
|
25.90
|
25.70
|
25.70
|
25.84
|
6.08
|
10,370
|
|
|
7/7/2015
|
+0.10 / +0.39%
|
25.90
|
26.00
|
25.80
|
25.90
|
25.88
|
6.13
|
39,690
|
|
|
7/6/2015
|
+0.10 / +0.39%
|
25.50
|
25.80
|
25.50
|
25.80
|
25.70
|
6.10
|
13,730
|
|
|
7/3/2015
|
0.00 / 0.00%
|
25.70
|
25.70
|
25.40
|
25.70
|
25.59
|
6.08
|
22,510
|
|
|
7/2/2015
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.60
|
25.70
|
25.69
|
6.08
|
9,810
|
|
|
7/1/2015
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.70
|
25.70
|
6.08
|
5,330
|
|
|
6/30/2015
|
+0.10 / +0.39%
|
25.60
|
25.70
|
25.50
|
25.70
|
25.65
|
6.08
|
12,790
|
|
|
6/29/2015
|
0.00 / 0.00%
|
25.70
|
25.80
|
25.50
|
25.60
|
25.60
|
6.06
|
33,910
|
|
|
6/26/2015
|
0.00 / 0.00%
|
25.80
|
25.90
|
25.60
|
25.60
|
25.74
|
6.06
|
9,520
|
|
|
6/25/2015
|
-0.10 / -0.39%
|
25.60
|
25.70
|
25.60
|
25.60
|
25.62
|
6.06
|
17,210
|
|
|