Historical Stock Prices

GIL 
$32.28
*  
2.81
8.01%
Get GIL Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading GIL now
Exchange: NYSE
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 31-JUL-2014 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
07/31/2015 32 33.66 32 32.28 1,549,262
07/30/2015 33.95 35.15 33.64 35.09 516,076
07/29/2015 34.38 34.43 33.62 33.96 453,452
07/28/2015 33.51 34.39 33.51 34.29 474,589
07/27/2015 33.59 34 33.22 33.38 369,455
07/24/2015 34.27 34.32 33.46 33.65 322,407
07/23/2015 34.23 34.46 33.98 34.09 436,002
07/22/2015 33.99 34.15 33.74 34.08 292,562
07/21/2015 34.25 34.34 33.97 34.15 493,630
07/20/2015 33.6 34.39 33.6 34.18 422,055
07/17/2015 33.4 33.62 33.14 33.59 162,858
07/16/2015 33.74 33.82 33.33 33.4 262,556
07/15/2015 34.39 34.39 33.27 33.51 510,789
07/14/2015 34.1 34.83 34.1 34.64 300,723
07/13/2015 33.63 34.185 33.59 34.18 131,047
07/10/2015 33.34 33.56 33.05 33.51 363,485
07/09/2015 33.06 33.41 32.89 32.99 192,736
07/08/2015 33.44 33.5 32.46 32.67 362,542
07/07/2015 33.33 33.72 32.95 33.62 208,911
07/06/2015 33.59 34.12 33.34 33.59 217,874
07/02/2015 33.49 33.95 33.14 33.89 238,539
07/01/2015 33.46 34.11 33.46 33.62 221,621
06/30/2015 33.44 33.49 33.15 33.24 269,261
06/29/2015 33.55 33.66 33.2 33.31 219,369
06/26/2015 33.81 34.02 33.68 34.02 282,575
06/25/2015 33.77 34.08 33.46 33.76 227,958
06/24/2015 33.44 33.7 33.21 33.65 196,710
06/23/2015 33.41 33.7 33.21 33.53 235,143
06/22/2015 33.12 33.69 33.12 33.32 200,881
06/19/2015 33.04 33.5 32.84 32.98 330,194
06/18/2015 33.44 33.55 33.26 33.34 249,019
06/17/2015 33.51 33.64 33.05 33.4 394,069
06/16/2015 32.6 33.51 32.6 33.34 476,831
06/15/2015 31.88 32.89 31.88 32.8 361,691
06/12/2015 32.09 32.28 32.01 32.16 244,223
06/11/2015 32.69 32.88 32.13 32.37 235,636
06/10/2015 32.75 32.92 32.51 32.61 202,977
06/09/2015 32.21 32.69 32.08 32.47 236,795
06/08/2015 32.73 32.73 32.12 32.24 247,463
06/05/2015 32.42 32.8 32.18 32.66 200,953
06/04/2015 32.84 33.04 32.4 32.56 289,926
06/03/2015 32.14 33.08 31.89 33.01 369,753
06/02/2015 31.85 32.5 31.76 32.26 350,229
06/01/2015 31.88 31.95 31.39 31.81 260,050
05/29/2015 31.68 31.74 31.23 31.66 234,108
05/28/2015 31.64 31.91 31.632 31.83 252,417
05/27/2015 31.35 31.89 31.19 31.84 373,521
05/26/2015 31.82 31.82 31.139 31.34 277,230
05/22/2015 31.91 32.01 31.61 31.89 390,887
05/21/2015 32.21 32.33 31.89 31.95 262,673
05/20/2015 32.63 32.73 32.21 32.28 406,716
05/19/2015 32.52 32.73 32.13 32.6 576,556
05/18/2015 32.5 32.81 32.3201 32.55 318,049
05/15/2015 32.5 32.81 32.3201 32.55 589,342
05/14/2015 30.66 32.91 30.62 32.81 1,349,010
05/13/2015 31.29 31.5 30.93 30.99 392,479
05/12/2015 31.02 31.49 31.02 31.24 339,315
05/11/2015 31.42 31.66 31.2101 31.36 356,282
05/08/2015 31.58 31.81 31.41 31.45 298,938
05/07/2015 31.21 31.39 30.88 31.37 261,782
05/06/2015 31.52 31.52 31.0373 31.29 313,476
05/05/2015 32.1 32.11 31.06 31.31 507,693
05/04/2015 31.78 32.15 31.71 32.13 450,412
05/01/2015 31.64 31.76 31.39 31.66 284,097
04/30/2015 31.66 31.82 31.51 31.71 415,644
04/29/2015 31.83 32.1 31.75 31.86 507,519
04/28/2015 31.87 31.94 31.55 31.88 397,762
04/27/2015 32.04 32.08 31.74 31.94 409,023
04/24/2015 31.99 32.02 31.48 31.9 526,211
04/23/2015 31.81 32.15 31.57 31.82 408,677
04/22/2015 31.52 31.97 31.29 31.9 356,803
04/21/2015 31.77 31.77 31.15 31.39 466,099
04/20/2015 31.89 32.03 31.6 31.68 476,154
04/17/2015 32.03 32.05 31.66 31.75 342,507
04/16/2015 32.13 32.14 31.5 32.06 287,306
04/15/2015 31.96 32.24 31.68 32.09 501,646
04/14/2015 31.37 32.15 31.2001 32.04 710,221
04/13/2015 31.19 31.42 31.01 31.08 182,855
04/10/2015 30.92 31.2999 30.8 31.2 363,563
04/09/2015 30.79 31.21 30.72 30.84 260,857
04/08/2015 30.96 31.17 30.67 30.76 264,012
04/07/2015 30.66 31.02 30.54 30.79 526,510
04/06/2015 30.8 31.96 30.67 30.69 327,624
04/02/2015 30.03 30.62 29.99 30.35 264,692
04/01/2015 29.6 30.03 29.56 29.86 234,733
03/31/2015 29.54 29.74 29.44 29.52 371,365
03/30/2015 30.2 30.26 29.63 29.67 189,185
03/27/2015 30.135 30.305 29.765 29.865 426,930
03/26/2015 30.31 30.475 29.985 30.115 387,636
03/25/2015 30.65 30.79 30.155 30.295 280,652
03/24/2015 30.095 30.635 29.985 30.475 260,014
03/23/2015 29.905 30.185 29.78 30.05 293,234
03/20/2015 30.02 30.115 29.72 29.855 286,228
03/19/2015 29.925 29.985 29.605 29.795 229,728
03/18/2015 29.57 30.13 29.17 30.06 228,566
03/17/2015 29.365 29.705 29.17 29.57 279,348
03/16/2015 29.32 29.66 29.32 29.415 213,568
03/13/2015 29.4 29.4 28.94 29.195 297,718
03/12/2015 29.315 29.565 29.17 29.425 296,358
03/11/2015 29.02 29.33 28.91 29.155 351,600
03/10/2015 29.51 29.565 29.1 29.165 782,562
03/09/2015 29.73 29.79 29.52 29.73 478,960
03/06/2015 29.79 30.1 29.5 29.72 814,916
03/05/2015 29.95 30.34 29.89 30.1 490,600
03/04/2015 29.91 29.98 29.545 29.925 515,102
03/03/2015 30.305 30.39 29.905 30.035 513,570
03/02/2015 30.235 30.475 30.16 30.29 277,882
02/27/2015 30.535 30.75 30.36 30.41 319,376
02/26/2015 30.395 30.615 30.065 30.465 388,200
02/25/2015 30.25 30.535 30.2175 30.425 287,442
02/24/2015 30.11 30.565 30.045 30.155 423,152
02/23/2015 29.78 30.24 29.62 30.16 504,836
02/20/2015 29.345 29.94 29.285 29.725 261,878
02/19/2015 28.995 29.49 28.995 29.32 180,994
02/18/2015 29.47 29.522 29.115 29.32 276,986
02/17/2015 29.745 29.86 29.125 29.51 532,280
02/13/2015 29.75 29.83 29.47 29.74 312,466
02/12/2015 29.27 29.755 29.24 29.625 347,672
02/11/2015 28.945 29.22 28.87 29.08 387,354
02/10/2015 29.525 29.645 29.015 29.13 362,580
02/09/2015 29.155 29.555 29.095 29.435 436,332
02/06/2015 29.335 29.73 28.91 29.105 734,334
02/05/2015 28.46 29.57 28.245 29.315 1,328,072
02/04/2015 29.47 29.61 29.065 29.16 862,776
02/03/2015 30.265 30.265 29.45 29.575 716,250
02/02/2015 29.56 30.125 29.395 30.025 909,048
01/30/2015 28.91 29.78 28.755 29.185 638,360
01/29/2015 29.355 29.53 28.9175 29.285 426,254
01/28/2015 29.455 29.745 29.165 29.285 753,910
01/27/2015 29.155 29.375 28.99 29.33 657,788
01/26/2015 29.01 29.315 28.92 29.285 424,176
01/23/2015 28.935 29.065 28.66 28.94 332,862
01/22/2015 27.985 29.15 27.865 28.945 599,078
01/21/2015 28.23 28.255 27.805 28 462,520
01/20/2015 28.045 28.4 27.72 28.235 1,165,238
01/16/2015 27.06 27.63 26.96 27.56 280,486
01/15/2015 27.495 27.495 26.865 27.17 382,426
01/14/2015 27.525 27.745 27.005 27.34 320,458
01/13/2015 27.965 28.315 27.475 27.785 387,184
01/12/2015 27.655 27.83 27.3625 27.795 274,108
01/09/2015 28.12 28.23 27.71 27.76 354,296
01/08/2015 27.525 28.245 27.525 28.205 691,420
01/07/2015 27.02 27.495 26.98 27.345 571,914
01/06/2015 27.03 27.275 26.595 26.94 755,222
01/05/2015 27.975 27.975 27.055 27.235 602,742
01/02/2015 28.21 28.45 27.645 27.96 278,482
12/31/2014 28.415 28.475 28.0895 28.275 268,016
12/30/2014 28.46 28.51 28.09 28.265 377,162
12/29/2014 28.68 28.777 28.395 28.525 313,296
12/26/2014 28.775 28.945 28.635 28.7 121,992
12/24/2014 28.585 28.91 28.535 28.68 235,880
12/23/2014 28.565 28.67 28.42 28.575 395,838
12/22/2014 28.49 28.625 28.065 28.525 527,200
12/19/2014 28.995 29.05 28.21 28.265 471,942
12/18/2014 28.52 28.95 28.315 28.85 812,314
12/17/2014 28.175 28.44 27.93 28.285 798,208
12/16/2014 27.775 28.4 27.645 28.165 923,430
12/15/2014 28.285 28.415 27.555 27.75 770,144
12/12/2014 27.755 28.305 27.695 28.21 712,990
12/11/2014 27.34 28.08 27.225 27.89 728,582
12/10/2014 26.72 27.35 26.47 27.34 992,926
12/09/2014 26.795 27 26.29 26.955 1,081,106
12/08/2014 27.125 27.465 26.63 26.805 1,366,646
12/05/2014 26.77 27.615 26.635 27.37 1,681,648
12/04/2014 25.18 27.22 24.99 26.475 8,217,032
12/03/2014 29.585 29.755 29.055 29.135 1,213,296
12/02/2014 29.11 29.715 29.11 29.59 1,094,346
12/01/2014 29.1 29.375 29.1 29.255 1,137,700
11/28/2014 29.135 29.445 29.06 29.15 182,762
11/26/2014 29.075 29.095 28.7425 28.94 202,354
11/25/2014 29.055 29.465 28.915 29.05 473,762
11/24/2014 29.005 29.1449 28.815 28.99 217,360
11/21/2014 29.18 29.335 28.5 28.94 410,552
11/20/2014 29.115 29.36 28.865 28.9 203,912
11/19/2014 29.155 29.34 28.935 29.135 297,368
11/18/2014 29.655 29.805 29.17 29.2 292,626
11/17/2014 29.415 30.295 29.415 29.735 419,556
11/14/2014 28.91 29.595 28.905 29.555 557,632
11/13/2014 29.125 29.24 28.82 28.935 381,962
11/12/2014 29.275 29.28 28.67 29.145 198,078
11/11/2014 29.14 29.325 29.025 29.235 141,238
11/10/2014 29.39 29.7 28.96 29.1 214,172
11/07/2014 29.01 29.435 29.01 29.41 241,228
11/06/2014 29.27 29.27 28.895 29.03 1,438,486
11/05/2014 29.36 29.4125 29.1075 29.235 430,658
11/04/2014 29.19 29.31 28.955 29.25 290,926
11/03/2014 29.88 29.96 29.29 29.37 418,332
10/31/2014 29.98 30.375 29.62 29.815 404,994
10/30/2014 29.255 29.87 29.255 29.77 330,684
10/29/2014 29.67 29.6825 28.95 29.3 390,282
10/28/2014 29.145 29.595 29.095 29.55 229,178
10/27/2014 28.925 29.18 28.8601 29.085 161,574
10/24/2014 28.93 29.135 28.88 29.03 201,780
10/23/2014 29.11 29.185 28.89 28.92 272,712
10/22/2014 29 29.3012 28.85 29 348,616
10/21/2014 28.07 28.965 27.9 28.94 700,164
10/20/2014 27.535 27.8576 27.34 27.83 323,926
10/17/2014 27.71 27.81 27.475 27.58 456,778
10/16/2014 26.73 27.76 26.71 27.575 559,592
10/15/2014 27.425 27.6085 26.86 27.225 863,304
10/14/2014 27.87 28.11 27.59 27.685 457,542
10/13/2014 28.11 28.68 27.795 27.995 884,062
10/10/2014 27.89 28.59 27.735 27.99 1,182,748
10/09/2014 27.53 28.355 27.485 27.97 1,177,860
10/08/2014 27.06 27.684 26.985 27.65 286,594
10/07/2014 27.055 27.15 27.0125 27.095 266,700
10/06/2014 27.18 27.235 26.885 27.185 215,994
10/03/2014 26.88 27.18 26.81 27.055 312,352
10/02/2014 26.855 26.89 26.285 26.875 436,174
10/01/2014 27.28 27.29 26.6 26.795 1,013,694
09/30/2014 27.305 27.495 27.1 27.36 611,774
09/29/2014 27.17 27.445 27.04 27.345 226,536
09/26/2014 27.26 27.42 27.04 27.41 193,054
09/25/2014 27.455 27.525 27.04 27.175 737,950
09/24/2014 27.17 27.575 27.04 27.5 206,692
09/23/2014 27.435 27.445 27.21 27.265 564,888
09/22/2014 27.54 27.66 27.165 27.45 391,188
09/19/2014 27.83 27.94 27.185 27.375 264,094
09/18/2014 27.435 27.84 27.4 27.79 233,558
09/17/2014 27.44 27.545 27.27 27.315 794,142
09/16/2014 27.18 27.395 26.943 27.39 253,852
09/15/2014 27.8 27.8 27.13 27.235 522,944
09/12/2014 27.84 27.885 27.72 27.74 270,672
09/11/2014 28.08 28.15 27.78 27.88 443,738
09/10/2014 28.225 28.29 28.035 28.175 247,148
09/09/2014 28.26 28.275 28.055 28.195 165,742
09/08/2014 28.32 28.535 28.295 28.305 237,050
09/05/2014 28.42 28.5299 28.335 28.425 278,916
09/04/2014 28.305 28.62 28.305 28.445 317,394
09/03/2014 28.27 28.335 28.015 28.115 308,888
09/02/2014 28.53 28.53 28.21 28.235 531,830
08/29/2014 28.915 28.915 28.605 28.655 167,666
08/28/2014 28.85 28.89 28.625 28.845 121,666
08/27/2014 28.995 29.135 28.6266 28.915 168,822
08/26/2014 29 29.185 28.92 28.93 229,176
08/25/2014 28.925 29.05 28.771 28.945 369,046
08/22/2014 28.91 28.96 28.74 28.83 315,406
08/21/2014 28.945 29.01 28.73 28.875 301,608
08/20/2014 29.005 29.075 28.7825 28.88 321,828
08/19/2014 28.83 29.085 28.705 29.055 549,912
08/18/2014 28.575 28.815 28.49 28.705 300,882
08/15/2014 28.88 29 28.22 28.475 298,734
08/14/2014 28.56 28.785 28.535 28.77 188,724
08/13/2014 28.765 28.77 28.38 28.61 323,954
08/12/2014 29.185 29.235 28.555 28.695 468,446
08/11/2014 29.11 29.35 28.87 29.22 261,394
08/08/2014 29.025 29.07 28.765 29.055 370,448
08/07/2014 29.435 29.435 28.73 29.045 430,390
08/06/2014 29.1 29.445 29.06 29.32 285,866
08/05/2014 29.325 29.38 29.005 29.19 278,604
08/04/2014 29.4 29.605 29.26 29.49 567,306
08/01/2014 29.46 29.775 29.145 29.415 475,336
07/31/2014 29.55 29.68 28.655 29.28 1,557,446
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?