|
Closing price on 9/4/2014
|
|
| Open |
23.50 |
| High |
23.80 |
| Low |
23.50 |
| Volume |
17,890 |
| Split-adjusted Price |
4.03 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/4/2014
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.50
|
23.50
|
4.03
|
17,890
|
|
|
9/3/2014
|
+0.40 / +1.73%
|
23.20
|
23.50
|
23.10
|
23.50
|
23.50
|
4.03
|
4,200
|
|
|
8/29/2014
|
-0.20 / -0.86%
|
23.10
|
23.10
|
22.90
|
23.10
|
23.10
|
3.96
|
2,490
|
|
|
8/28/2014
|
+0.30 / +1.30%
|
22.50
|
23.80
|
22.50
|
23.30
|
23.30
|
3.99
|
1,620
|
|
|
8/27/2014
|
0.00 / 0.00%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
3.94
|
7,720
|
|
|
8/26/2014
|
-0.20 / -0.86%
|
23.10
|
23.10
|
23.00
|
23.00
|
23.00
|
3.94
|
3,650
|
|
|
8/25/2014
|
+0.10 / +0.43%
|
22.80
|
24.20
|
22.80
|
23.20
|
23.20
|
3.98
|
9,190
|
|
|
8/22/2014
|
+0.40 / +1.76%
|
23.90
|
23.90
|
22.70
|
23.10
|
23.10
|
3.96
|
8,050
|
|
|
8/21/2014
|
-0.70 / -2.99%
|
23.00
|
23.00
|
22.70
|
22.70
|
22.70
|
3.89
|
19,000
|
|
|
8/20/2014
|
+0.10 / +0.43%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
4.01
|
22,010
|
|
|
8/19/2014
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.30
|
3.99
|
1,350
|
|
|
8/18/2014
|
+0.20 / +0.84%
|
24.20
|
24.20
|
22.20
|
23.90
|
23.90
|
4.10
|
9,260
|
|
|
8/15/2014
|
+0.40 / +1.72%
|
24.00
|
24.00
|
23.40
|
23.70
|
23.70
|
4.06
|
3,880
|
|
|
8/14/2014
|
+0.20 / +0.87%
|
23.50
|
23.50
|
23.10
|
23.30
|
23.30
|
3.99
|
8,970
|
|
|
8/13/2014
|
-0.80 / -3.35%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
3.96
|
10
|
|
|
8/12/2014
|
+0.30 / +1.27%
|
23.60
|
23.90
|
23.60
|
23.90
|
23.90
|
4.10
|
200
|
|
|
8/11/2014
|
+1.20 / +5.36%
|
22.90
|
23.70
|
22.90
|
23.60
|
23.60
|
4.05
|
31,050
|
|
|
8/8/2014
|
+0.40 / +1.82%
|
22.20
|
22.50
|
22.20
|
22.40
|
22.40
|
3.84
|
5,730
|
|
|
8/7/2014
|
-0.50 / -2.22%
|
23.00
|
23.60
|
22.00
|
22.00
|
22.00
|
3.77
|
1,050
|
|
|
8/6/2014
|
-0.10 / -0.44%
|
22.60
|
22.90
|
22.50
|
22.50
|
22.50
|
3.86
|
40
|
|
|
8/5/2014
|
-0.60 / -2.59%
|
22.70
|
22.70
|
22.30
|
22.60
|
22.60
|
3.87
|
1,190
|
|
|
8/4/2014
|
+0.40 / +1.75%
|
23.50
|
23.50
|
22.50
|
23.20
|
23.20
|
3.98
|
1,220
|
|
|
8/1/2014
|
+0.80 / +3.64%
|
22.00
|
22.80
|
22.00
|
22.80
|
22.80
|
3.91
|
60
|
|
|
7/31/2014
|
-0.50 / -2.22%
|
22.50
|
22.50
|
22.00
|
22.00
|
22.00
|
3.77
|
140
|
|
|
7/30/2014
|
0.00 / 0.00%
|
22.00
|
22.90
|
22.00
|
22.50
|
22.50
|
3.86
|
1,250
|
|
|
7/29/2014
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
3.86
|
1,050
|
|
|
7/28/2014
|
-1.00 / -4.26%
|
22.10
|
22.50
|
22.10
|
22.50
|
22.50
|
3.86
|
2,290
|
|
|
7/25/2014
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.00
|
23.50
|
23.50
|
4.03
|
1,100
|
|
|
7/24/2014
|
0.00 / 0.00%
|
22.10
|
23.40
|
22.10
|
23.40
|
23.40
|
4.01
|
2,370
|
|
|
7/23/2014
|
0.00 / 0.00%
|
23.40
|
23.40
|
23.40
|
23.40
|
23.40
|
4.01
|
0
|
|
|