|
Closing price on 9/28/2018
|
|
| Open |
39.20 |
| High |
39.20 |
| Low |
38.20 |
| Volume |
33,770 |
| Split-adjusted Price |
14.15 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/28/2018
|
-0.35 / -0.90%
|
39.20
|
39.20
|
38.20
|
38.65
|
38.64
|
14.15
|
33,770
|
|
|
9/27/2018
|
0.00 / 0.00%
|
39.30
|
39.50
|
38.80
|
39.00
|
39.27
|
14.28
|
26,460
|
|
|
9/26/2018
|
-0.50 / -1.27%
|
39.50
|
39.50
|
39.00
|
39.00
|
39.20
|
14.28
|
29,130
|
|
|
9/25/2018
|
+0.50 / +1.28%
|
39.50
|
39.90
|
39.00
|
39.50
|
39.11
|
14.46
|
92,180
|
|
|
9/24/2018
|
+0.65 / +1.69%
|
38.40
|
39.00
|
38.35
|
39.00
|
38.66
|
14.28
|
50,360
|
|
|
9/21/2018
|
-0.75 / -1.92%
|
39.10
|
39.10
|
38.20
|
38.35
|
38.55
|
14.04
|
36,450
|
|
|
9/20/2018
|
-1.45 / -3.58%
|
40.40
|
40.40
|
39.10
|
39.10
|
39.66
|
14.32
|
34,720
|
|
|
9/19/2018
|
+1.05 / +2.66%
|
41.10
|
41.10
|
40.10
|
40.55
|
40.80
|
14.85
|
31,100
|
|
|
9/18/2018
|
-12.00 / -23.30%
|
37.60
|
39.50
|
37.60
|
39.50
|
38.59
|
14.46
|
62,640
|
|
|
9/17/2018
|
+0.50 / +0.98%
|
51.00
|
52.60
|
50.80
|
51.50
|
51.73
|
13.76
|
79,710
|
|
|
9/14/2018
|
0.00 / 0.00%
|
50.90
|
51.00
|
50.60
|
51.00
|
50.88
|
13.63
|
17,120
|
|
|
9/13/2018
|
-0.30 / -0.58%
|
51.30
|
52.00
|
50.20
|
51.00
|
51.11
|
13.63
|
7,670
|
|
|
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
|
|
|