Closing price on 9/12/2018
|
|
Open |
51.60 |
High |
51.60 |
Low |
50.10 |
Volume |
15,350 |
Split-adjusted Price |
13.71 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/12/2018
|
-0.30 / -0.58%
|
51.60
|
51.60
|
50.10
|
51.30
|
51.01
|
13.71
|
15,350
|
|
9/11/2018
|
-1.10 / -2.09%
|
52.90
|
53.00
|
51.50
|
51.60
|
52.56
|
13.79
|
50,670
|
|
9/10/2018
|
+0.40 / +0.76%
|
52.30
|
53.00
|
52.20
|
52.70
|
52.79
|
14.08
|
21,180
|
|
9/7/2018
|
+1.80 / +3.56%
|
51.20
|
52.40
|
51.20
|
52.30
|
51.91
|
13.98
|
49,220
|
|
9/6/2018
|
0.00 / 0.00%
|
50.50
|
51.20
|
50.30
|
50.50
|
50.52
|
13.50
|
29,100
|
|
9/5/2018
|
-0.40 / -0.79%
|
50.00
|
51.90
|
50.00
|
50.50
|
51.30
|
13.50
|
33,760
|
|
9/4/2018
|
-0.10 / -0.20%
|
50.00
|
51.00
|
50.00
|
50.90
|
50.75
|
13.60
|
15,920
|
|
8/31/2018
|
+1.75 / +3.55%
|
50.00
|
51.20
|
49.90
|
51.00
|
51.00
|
13.63
|
74,680
|
|
8/30/2018
|
+0.15 / +0.31%
|
49.10
|
49.75
|
49.00
|
49.25
|
49.33
|
13.16
|
36,490
|
|
8/29/2018
|
-0.20 / -0.41%
|
49.30
|
49.40
|
49.00
|
49.10
|
49.19
|
13.12
|
35,390
|
|
8/28/2018
|
-0.10 / -0.20%
|
49.40
|
49.50
|
48.75
|
49.30
|
49.14
|
13.18
|
41,170
|
|
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
|
|
|