|
Closing price on 12/10/2014
|
|
| Open |
32.50 |
| High |
32.70 |
| Low |
32.00 |
| Volume |
19,550 |
| Split-adjusted Price |
5.61 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2014
|
+0.10 / +0.31%
|
32.50
|
32.70
|
32.00
|
32.70
|
32.70
|
5.61
|
19,550
|
|
|
12/9/2014
|
-0.60 / -1.81%
|
32.50
|
33.20
|
32.50
|
32.60
|
32.60
|
5.59
|
16,510
|
|
|
12/8/2014
|
+1.70 / +5.40%
|
31.40
|
33.20
|
31.40
|
33.20
|
33.20
|
5.69
|
39,120
|
|
|
12/5/2014
|
0.00 / 0.00%
|
31.40
|
32.30
|
31.40
|
31.50
|
31.50
|
5.40
|
18,580
|
|
|
12/4/2014
|
+1.60 / +5.35%
|
30.00
|
31.90
|
29.60
|
31.50
|
31.50
|
5.40
|
55,050
|
|
|
12/3/2014
|
+0.20 / +0.67%
|
30.00
|
30.00
|
29.60
|
29.90
|
29.90
|
5.13
|
18,100
|
|
|
12/2/2014
|
-0.10 / -0.34%
|
29.30
|
29.70
|
29.20
|
29.70
|
29.70
|
5.09
|
13,810
|
|
|
12/1/2014
|
-0.20 / -0.67%
|
29.90
|
30.00
|
29.50
|
29.80
|
29.80
|
5.11
|
16,540
|
|
|
11/28/2014
|
+0.40 / +1.35%
|
29.90
|
30.00
|
29.20
|
30.00
|
30.00
|
5.14
|
5,790
|
|
|
11/27/2014
|
0.00 / 0.00%
|
29.50
|
29.60
|
29.20
|
29.60
|
29.60
|
5.07
|
9,930
|
|
|
11/26/2014
|
+0.20 / +0.68%
|
29.00
|
29.60
|
29.00
|
29.60
|
29.60
|
5.07
|
8,760
|
|
|
11/25/2014
|
-0.40 / -1.34%
|
30.20
|
30.20
|
29.40
|
29.40
|
29.40
|
5.04
|
10,090
|
|
|
11/24/2014
|
+0.60 / +2.05%
|
29.40
|
29.80
|
29.00
|
29.80
|
29.80
|
5.11
|
26,210
|
|
|
11/21/2014
|
+0.20 / +0.69%
|
30.00
|
30.00
|
29.00
|
29.20
|
29.20
|
5.01
|
54,340
|
|
|
11/20/2014
|
+0.70 / +2.47%
|
29.40
|
29.40
|
28.00
|
29.00
|
29.00
|
4.97
|
9,270
|
|
|
11/19/2014
|
-1.40 / -4.71%
|
27.80
|
29.60
|
27.80
|
28.30
|
28.30
|
4.85
|
18,630
|
|
|
11/18/2014
|
-0.60 / -1.98%
|
30.30
|
30.30
|
28.40
|
29.70
|
29.70
|
5.09
|
6,420
|
|
|
11/17/2014
|
+1.40 / +4.84%
|
29.60
|
30.30
|
29.00
|
30.30
|
30.30
|
5.19
|
33,330
|
|
|
11/14/2014
|
+1.00 / +3.58%
|
29.50
|
29.50
|
28.00
|
28.90
|
28.90
|
4.95
|
37,290
|
|
|
11/13/2014
|
+1.80 / +6.90%
|
26.10
|
27.90
|
26.10
|
27.90
|
27.90
|
4.78
|
38,320
|
|
|
11/12/2014
|
0.00 / 0.00%
|
26.10
|
26.20
|
26.00
|
26.10
|
26.10
|
4.47
|
10,160
|
|
|
11/11/2014
|
0.00 / 0.00%
|
25.80
|
26.10
|
25.70
|
26.10
|
26.10
|
4.47
|
3,930
|
|
|
11/10/2014
|
-0.20 / -0.76%
|
26.30
|
26.30
|
26.10
|
26.10
|
26.10
|
4.47
|
4,150
|
|
|
11/7/2014
|
0.00 / 0.00%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
4.51
|
0
|
|
|
11/6/2014
|
0.00 / 0.00%
|
26.10
|
26.30
|
25.70
|
26.30
|
26.30
|
4.51
|
15,330
|
|
|
11/5/2014
|
-0.20 / -0.75%
|
26.50
|
26.50
|
26.00
|
26.30
|
26.30
|
4.51
|
9,450
|
|
|
11/4/2014
|
-0.10 / -0.38%
|
26.20
|
26.50
|
26.00
|
26.50
|
26.50
|
4.54
|
3,440
|
|
|
11/3/2014
|
+1.20 / +4.72%
|
25.90
|
27.00
|
25.90
|
26.60
|
26.60
|
4.56
|
15,100
|
|
|
10/31/2014
|
+0.30 / +1.20%
|
25.20
|
25.90
|
25.20
|
25.40
|
25.40
|
4.35
|
13,770
|
|
|
10/30/2014
|
-0.30 / -1.18%
|
25.40
|
25.40
|
25.00
|
25.10
|
25.10
|
4.30
|
4,510
|
|
|