|
Closing price on 9/17/2015
|
|
| Open |
28.30 |
| High |
28.80 |
| Low |
28.30 |
| Volume |
4,100 |
| Split-adjusted Price |
6.72 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2015
|
-0.30 / -1.05%
|
28.30
|
28.80
|
28.30
|
28.40
|
28.54
|
6.72
|
4,100
|
|
|
9/16/2015
|
-0.10 / -0.35%
|
28.30
|
28.70
|
28.20
|
28.70
|
28.36
|
6.79
|
3,420
|
|
|
9/15/2015
|
+0.20 / +0.70%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
6.81
|
10,930
|
|
|
9/14/2015
|
+0.70 / +2.51%
|
27.90
|
28.80
|
27.50
|
28.60
|
28.28
|
6.77
|
52,800
|
|
|
9/11/2015
|
+0.40 / +1.45%
|
27.50
|
28.30
|
27.50
|
27.90
|
27.78
|
6.60
|
26,780
|
|
|
9/10/2015
|
-0.20 / -0.72%
|
27.20
|
27.70
|
27.20
|
27.50
|
27.41
|
6.51
|
6,020
|
|
|
9/9/2015
|
+0.20 / +0.73%
|
27.20
|
27.70
|
27.20
|
27.70
|
27.37
|
6.55
|
2,740
|
|
|
9/8/2015
|
0.00 / 0.00%
|
27.50
|
27.70
|
27.10
|
27.50
|
27.51
|
6.51
|
8,580
|
|
|
9/7/2015
|
-0.10 / -0.36%
|
27.30
|
28.00
|
27.30
|
27.50
|
27.84
|
6.51
|
8,620
|
|
|
9/4/2015
|
0.00 / 0.00%
|
27.80
|
27.80
|
27.40
|
27.60
|
27.67
|
6.53
|
15,430
|
|
|
9/3/2015
|
+0.40 / +1.47%
|
27.00
|
27.70
|
27.00
|
27.60
|
27.35
|
6.53
|
42,040
|
|
|
9/1/2015
|
+0.40 / +1.49%
|
26.90
|
27.20
|
26.50
|
27.20
|
26.89
|
6.43
|
25,330
|
|
|
8/31/2015
|
-0.10 / -0.37%
|
26.90
|
27.20
|
26.50
|
26.80
|
26.68
|
6.34
|
4,610
|
|
|
8/28/2015
|
+0.30 / +1.13%
|
26.60
|
27.00
|
26.60
|
26.90
|
26.76
|
6.36
|
10,090
|
|
|
8/27/2015
|
0.00 / 0.00%
|
26.60
|
26.90
|
26.00
|
26.60
|
26.38
|
6.29
|
23,430
|
|
|
8/26/2015
|
+0.40 / +1.53%
|
26.40
|
26.60
|
26.00
|
26.60
|
26.52
|
6.29
|
2,640
|
|
|
8/25/2015
|
+0.70 / +2.75%
|
26.00
|
26.20
|
25.90
|
26.20
|
25.97
|
6.20
|
34,460
|
|
|
8/24/2015
|
-1.00 / -3.77%
|
27.00
|
27.00
|
25.50
|
25.50
|
25.83
|
6.03
|
106,420
|
|
|
8/21/2015
|
-0.40 / -1.49%
|
26.80
|
26.80
|
26.00
|
26.50
|
26.37
|
6.27
|
21,690
|
|
|
8/20/2015
|
-0.30 / -1.10%
|
27.20
|
27.20
|
26.90
|
26.90
|
27.02
|
6.36
|
14,730
|
|
|
8/19/2015
|
+0.20 / +0.74%
|
27.00
|
27.30
|
27.00
|
27.20
|
27.14
|
6.43
|
23,580
|
|
|
8/18/2015
|
+0.50 / +1.89%
|
26.50
|
27.00
|
26.50
|
27.00
|
26.58
|
6.39
|
21,520
|
|
|
8/17/2015
|
-0.10 / -0.38%
|
26.60
|
26.80
|
26.50
|
26.50
|
26.60
|
6.27
|
13,270
|
|
|
8/14/2015
|
0.00 / 0.00%
|
26.40
|
26.90
|
26.30
|
26.60
|
26.52
|
6.29
|
2,790
|
|
|
8/13/2015
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.50
|
26.60
|
26.52
|
6.29
|
57,430
|
|
|
8/12/2015
|
-0.20 / -0.74%
|
26.80
|
27.00
|
26.80
|
26.90
|
26.88
|
6.36
|
1,460
|
|
|
8/11/2015
|
0.00 / 0.00%
|
27.10
|
27.10
|
26.90
|
27.10
|
27.05
|
6.41
|
1,500
|
|
|
8/10/2015
|
+0.20 / +0.74%
|
26.90
|
27.20
|
26.90
|
27.10
|
26.99
|
6.41
|
16,120
|
|
|
8/7/2015
|
+0.60 / +2.28%
|
26.90
|
26.90
|
26.80
|
26.90
|
26.88
|
6.36
|
10,770
|
|
|
8/6/2015
|
+0.10 / +0.38%
|
26.50
|
27.10
|
26.00
|
26.30
|
26.88
|
6.22
|
18,340
|
|
|