Historical Stock Prices

GIL 
$59.73
*  
0.50
0.83%
Get GIL Alerts
*Delayed - data as of Mar. 27, 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 27-MAR-2014 TO 27-MAR-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.
03/27/2015 60.27 60.61 59.53 59.73 213,465
03/26/2015 60.62 60.95 59.97 60.23 193,818
03/25/2015 61.3 61.58 60.3101 60.59 140,326
03/24/2015 60.19 61.27 59.97 60.95 130,007
03/23/2015 59.81 60.37 59.56 60.1 146,617
03/20/2015 60.04 60.23 59.44 59.71 143,114
03/19/2015 59.85 59.97 59.21 59.59 114,864
03/18/2015 59.14 60.26 58.34 60.12 114,283
03/17/2015 58.73 59.41 58.34 59.14 139,674
03/16/2015 58.64 59.32 58.64 58.83 106,784
03/13/2015 58.8 58.8 57.88 58.39 148,859
03/12/2015 58.63 59.13 58.34 58.85 148,179
03/11/2015 58.04 58.66 57.82 58.31 175,800
03/10/2015 59.02 59.13 58.2 58.33 391,281
03/09/2015 59.46 59.58 59.04 59.46 239,480
03/06/2015 59.58 60.2 59 59.44 407,458
03/05/2015 59.9 60.68 59.78 60.2 245,300
03/04/2015 59.82 59.96 59.09 59.85 257,551
03/03/2015 60.61 60.78 59.81 60.07 256,785
03/02/2015 60.47 60.95 60.32 60.58 138,941
02/27/2015 61.07 61.5 60.72 60.82 159,688
02/26/2015 60.79 61.23 60.13 60.93 194,100
02/25/2015 60.5 61.07 60.435 60.85 143,721
02/24/2015 60.22 61.13 60.09 60.31 211,576
02/23/2015 59.56 60.48 59.24 60.32 252,418
02/20/2015 58.69 59.88 58.57 59.45 130,939
02/19/2015 57.99 58.98 57.99 58.64 90,497
02/18/2015 58.94 59.044 58.23 58.64 138,493
02/17/2015 59.49 59.72 58.25 59.02 266,140
02/13/2015 59.5 59.66 58.94 59.48 156,233
02/12/2015 58.54 59.51 58.48 59.25 173,836
02/11/2015 57.89 58.44 57.74 58.16 193,677
02/10/2015 59.05 59.29 58.03 58.26 181,290
02/09/2015 58.31 59.11 58.19 58.87 218,166
02/06/2015 58.67 59.46 57.82 58.21 367,167
02/05/2015 56.92 59.14 56.49 58.63 664,036
02/04/2015 58.94 59.22 58.13 58.32 431,388
02/03/2015 60.53 60.53 58.9 59.15 358,125
02/02/2015 59.12 60.25 58.79 60.05 454,524
01/30/2015 57.82 59.56 57.51 58.37 319,180
01/29/2015 58.71 59.06 57.835 58.57 213,127
01/28/2015 58.91 59.49 58.33 58.57 376,955
01/27/2015 58.31 58.75 57.98 58.66 328,894
01/26/2015 58.02 58.63 57.84 58.57 212,088
01/23/2015 57.87 58.13 57.32 57.88 166,431
01/22/2015 55.97 58.3 55.73 57.89 299,539
01/21/2015 56.46 56.51 55.61 56 231,260
01/20/2015 56.09 56.8 55.44 56.47 582,619
01/16/2015 54.12 55.26 53.92 55.12 140,243
01/15/2015 54.99 54.99 53.73 54.34 191,213
01/14/2015 55.05 55.49 54.0099 54.68 160,229
01/13/2015 55.93 56.63 54.95 55.57 193,592
01/12/2015 55.31 55.66 54.725 55.59 137,054
01/09/2015 56.24 56.46 55.42 55.52 177,148
01/08/2015 55.05 56.49 55.05 56.41 345,710
01/07/2015 54.04 54.99 53.96 54.69 285,957
01/06/2015 54.06 54.55 53.19 53.88 377,611
01/05/2015 55.95 55.95 54.11 54.47 301,371
01/02/2015 56.42 56.9 55.29 55.92 139,241
12/31/2014 56.83 56.95 56.179 56.55 134,008
12/30/2014 56.92 57.02 56.18 56.53 188,581
12/29/2014 57.36 57.554 56.79 57.05 156,648
12/26/2014 57.55 57.89 57.27 57.4 60,996
12/24/2014 57.17 57.82 57.07 57.36 117,940
12/23/2014 57.13 57.34 56.84 57.15 197,919
12/22/2014 56.98 57.25 56.13 57.05 263,600
12/19/2014 57.99 58.1 56.42 56.53 235,971
12/18/2014 57.04 57.8999 56.63 57.7 406,157
12/17/2014 56.35 56.88 55.86 56.57 399,104
12/16/2014 55.55 56.8 55.29 56.33 461,715
12/15/2014 56.57 56.83 55.11 55.5 385,072
12/12/2014 55.51 56.61 55.39 56.42 356,495
12/11/2014 54.68 56.16 54.45 55.78 364,291
12/10/2014 53.44 54.7 52.94 54.68 496,463
12/09/2014 53.59 54 52.58 53.91 540,553
12/08/2014 54.25 54.93 53.26 53.61 683,323
12/05/2014 53.54 55.23 53.27 54.74 840,824
12/04/2014 50.36 54.44 49.98 52.95 4,108,516
12/03/2014 59.17 59.51 58.11 58.27 606,648
12/02/2014 58.22 59.43 58.22 59.18 547,173
12/01/2014 58.2 58.75 58.2 58.51 568,850
11/28/2014 58.27 58.89 58.12 58.3 91,381
11/26/2014 58.15 58.19 57.485 57.88 101,177
11/25/2014 58.11 58.93 57.83 58.1 236,881
11/24/2014 58.01 58.2898 57.63 57.98 108,680
11/21/2014 58.36 58.67 57 57.88 205,276
11/20/2014 58.23 58.72 57.73 57.8 101,956
11/19/2014 58.31 58.68 57.87 58.27 148,684
11/18/2014 59.31 59.61 58.34 58.4 146,313
11/17/2014 58.83 60.59 58.83 59.47 209,778
11/14/2014 57.82 59.19 57.81 59.11 278,816
11/13/2014 58.25 58.48 57.64 57.87 190,981
11/12/2014 58.55 58.56 57.34 58.29 99,039
11/11/2014 58.28 58.65 58.05 58.47 70,619
11/10/2014 58.78 59.4 57.92 58.2 107,086
11/07/2014 58.02 58.87 58.02 58.82 120,614
11/06/2014 58.54 58.54 57.79 58.06 719,243
11/05/2014 58.72 58.825 58.215 58.47 215,329
11/04/2014 58.38 58.62 57.91 58.5 145,463
11/03/2014 59.76 59.92 58.58 58.74 209,166
10/31/2014 59.96 60.75 59.24 59.63 202,497
10/30/2014 58.51 59.74 58.51 59.54 165,342
10/29/2014 59.34 59.365 57.9 58.6 195,141
10/28/2014 58.29 59.19 58.19 59.1 114,589
10/27/2014 57.85 58.36 57.7201 58.17 80,787
10/24/2014 57.86 58.27 57.76 58.06 100,890
10/23/2014 58.22 58.37 57.78 57.84 136,356
10/22/2014 58 58.6024 57.7 58 174,308
10/21/2014 56.14 57.93 55.8 57.88 350,082
10/20/2014 55.07 55.7151 54.68 55.66 161,963
10/17/2014 55.42 55.62 54.95 55.16 228,389
10/16/2014 53.46 55.52 53.42 55.15 279,796
10/15/2014 54.85 55.217 53.72 54.45 431,652
10/14/2014 55.74 56.22 55.18 55.37 228,771
10/13/2014 56.22 57.36 55.59 55.99 442,031
10/10/2014 55.78 57.18 55.47 55.98 591,374
10/09/2014 55.06 56.71 54.97 55.94 588,930
10/08/2014 54.12 55.368 53.97 55.3 143,297
10/07/2014 54.11 54.3 54.025 54.19 133,350
10/06/2014 54.36 54.47 53.77 54.37 107,997
10/03/2014 53.76 54.36 53.62 54.11 156,176
10/02/2014 53.71 53.78 52.57 53.75 218,087
10/01/2014 54.56 54.58 53.2 53.59 506,847
09/30/2014 54.61 54.99 54.2 54.72 305,887
09/29/2014 54.34 54.89 54.08 54.69 113,268
09/26/2014 54.52 54.84 54.08 54.82 96,527
09/25/2014 54.91 55.05 54.08 54.35 368,975
09/24/2014 54.34 55.15 54.08 55 103,346
09/23/2014 54.87 54.89 54.42 54.53 282,444
09/22/2014 55.08 55.32 54.33 54.9 195,594
09/19/2014 55.66 55.88 54.37 54.75 132,047
09/18/2014 54.87 55.68 54.8 55.58 116,779
09/17/2014 54.88 55.09 54.54 54.63 397,071
09/16/2014 54.36 54.79 53.886 54.78 126,926
09/15/2014 55.6 55.6 54.26 54.47 261,472
09/12/2014 55.68 55.77 55.44 55.48 135,336
09/11/2014 56.16 56.3 55.56 55.76 221,869
09/10/2014 56.45 56.58 56.07 56.35 123,574
09/09/2014 56.52 56.55 56.11 56.39 82,871
09/08/2014 56.64 57.07 56.59 56.61 118,525
09/05/2014 56.84 57.0599 56.67 56.85 139,458
09/04/2014 56.61 57.24 56.61 56.89 158,697
09/03/2014 56.54 56.67 56.03 56.23 154,444
09/02/2014 57.06 57.06 56.42 56.47 265,915
08/29/2014 57.83 57.83 57.21 57.31 83,833
08/28/2014 57.7 57.78 57.25 57.69 60,833
08/27/2014 57.99 58.27 57.2531 57.83 84,411
08/26/2014 58 58.37 57.84 57.86 114,588
08/25/2014 57.85 58.1 57.542 57.89 184,523
08/22/2014 57.82 57.92 57.48 57.66 157,703
08/21/2014 57.89 58.02 57.46 57.75 150,804
08/20/2014 58.01 58.15 57.565 57.76 160,914
08/19/2014 57.66 58.17 57.41 58.11 274,956
08/18/2014 57.15 57.63 56.98 57.41 150,441
08/15/2014 57.76 58 56.44 56.95 149,367
08/14/2014 57.12 57.57 57.07 57.54 94,362
08/13/2014 57.53 57.54 56.76 57.22 161,977
08/12/2014 58.37 58.47 57.11 57.39 234,223
08/11/2014 58.22 58.7 57.74 58.44 130,697
08/08/2014 58.05 58.14 57.53 58.11 185,224
08/07/2014 58.87 58.87 57.46 58.09 215,195
08/06/2014 58.2 58.89 58.12 58.64 142,933
08/05/2014 58.65 58.76 58.01 58.38 139,302
08/04/2014 58.8 59.21 58.52 58.98 283,653
08/01/2014 58.92 59.55 58.29 58.83 237,668
07/31/2014 59.1 59.36 57.31 58.56 778,723
07/30/2014 60.73 60.86 60.13 60.64 204,721
07/29/2014 61.32 61.36 60.53 60.64 116,006
07/28/2014 61.58 61.58 61.085 61.17 195,538
07/25/2014 61.6 62.52 61.32 61.37 221,300
07/24/2014 60.35 61.04 60.35 60.93 121,840
07/23/2014 60.87 60.87 59.68 60.06 93,273
07/22/2014 59.95 60.6167 59.72 60.58 121,605
07/21/2014 59.91 59.91 59.24 59.63 102,497
07/18/2014 59.27 60.05 59.2 59.97 99,577
07/17/2014 59.27 59.65 58.95 59.24 116,464
07/16/2014 59.38 59.77 58.82 59.52 196,753
07/15/2014 59.12 59.32 58.47 59.01 160,041
07/14/2014 58.54 58.995 58.54 58.91 148,765
07/11/2014 58.63 58.85 58.3 58.54 123,889
07/10/2014 59.29 59.49 58.62 58.76 275,176
07/09/2014 60.01 60.28 59.56 60.04 158,573
07/08/2014 60.21 60.21 59.32 59.77 152,558
07/07/2014 59.81 60.21 59.56 60.17 268,369
07/03/2014 59.86 60.58 59.83 60.45 78,296
07/02/2014 59.52 60.05 59.27 59.6 142,265
07/01/2014 58.95 60.195 58.88 59.68 174,683
06/30/2014 58.77 58.96 58.51 58.88 144,925
06/27/2014 58.2 59.03 58.17 58.66 144,632
06/26/2014 56.7 58.39 56.7 58.09 224,185
06/25/2014 57.01 57.39 56.49 56.56 116,697
06/24/2014 56.97 57.24 56.56 56.81 127,061
06/23/2014 58.07 58.07 56.77 57.02 131,334
06/20/2014 58.35 58.35 57.41 57.95 270,855
06/19/2014 56.04 57.89 55.8 57.41 328,581
06/18/2014 54.69 55.63 54.36 55.56 164,196
06/17/2014 54.89 54.96 54.47 54.61 117,187
06/16/2014 54.31 54.8 54.095 54.68 92,975
06/13/2014 54.51 54.51 53.88 54.32 59,132
06/12/2014 55.14 55.23 54.2 54.34 104,451
06/11/2014 55.43 55.55 55.04 55.23 182,081
06/10/2014 55 55.64 54.81 55.5 248,399
06/09/2014 54.28 54.93 54.28 54.88 218,680
06/06/2014 53.87 54.47 53.62 54.46 88,047
06/05/2014 53.99 54.15 53.37 54.04 165,989
06/04/2014 54.25 54.27 53.79 53.94 175,390
06/03/2014 54.4 54.82 54.28 54.29 99,062
06/02/2014 54.48 54.69 54.12 54.5 113,925
05/30/2014 54.91 54.91 54.01 54.48 200,643
05/29/2014 54.91 55.02 54.5 54.97 126,682
05/28/2014 54.93 54.94 54.51 54.68 161,683
05/27/2014 54.27 55.11 54.01 55.06 242,149
05/23/2014 53.48 53.6395 53.29 53.59 146,398
05/22/2014 53.28 53.79 53.27 53.33 143,361
05/21/2014 53.05 53.49 53.01 53.29 152,711
05/20/2014 53.63 53.63 52.73 53.02 161,078
05/19/2014 53.95 54.13 53.604 53.82 111,223
05/16/2014 53.49 54.14 53.26 54 136,994
05/15/2014 54.18 54.34 53.05 53.47 170,099
05/14/2014 54.48 54.58 53.88 54.31 119,183
05/13/2014 54.7 54.94 54.18 54.46 244,421
05/12/2014 54.84 54.96 54.5 54.84 302,429
05/09/2014 54.25 54.82 54.06 54.6 155,743
05/08/2014 54.4 55.17 54.12 54.34 227,907
05/07/2014 55.15 55.2 54.34 54.35 404,092
05/06/2014 55.65 55.65 54.63 55.08 268,948
05/05/2014 55.44 56 54.95 55.41 490,513
05/02/2014 52.28 55.29 52.23 55.06 857,993
05/01/2014 51.06 51.96 50.76 51.76 714,702
04/30/2014 50.72 51.21 49.97 51.15 350,463
04/29/2014 50.96 51.06 50.56 50.95 329,459
04/28/2014 50.32 50.82 49.88 50.8 235,562
04/25/2014 50.46 50.47 49.47 50.02 343,586
04/24/2014 50.51 50.72 50.1 50.52 163,040
04/23/2014 49.87 50.67 49.69 50.48 199,476
04/22/2014 50.14 50.14 49.59 49.85 197,891
04/21/2014 50.01 50.1 49.63 50.07 155,223
04/17/2014 50.18 50.37 49.96 50.11 105,182
04/16/2014 50.37 50.37 49.79 50.13 221,657
04/15/2014 49.34 50.21 49.03 50.04 232,976
04/14/2014 49.17 49.59 48.98 49.2 148,779
04/11/2014 49.3 49.38 48.72 49.03 375,506
04/10/2014 50.19 50.31 49.58 49.66 129,276
04/09/2014 49.89 50.26 49.5 50.25 269,161
04/08/2014 49.93 50.51 49.67 49.8 302,608
04/07/2014 50.95 51 49.75 49.94 261,988
04/04/2014 51.72 51.79 51.08 51.12 303,401
04/03/2014 51.03 51.42 50.94 51.3 303,382
04/02/2014 50.27 51.16 50.13 51.07 276,496
04/01/2014 50.47 51.08 50.15 50.26 284,686
03/31/2014 49.49 50.53 49.49 50.38 219,108
03/28/2014 49.24 49.43 49.13 49.28 143,402
03/27/2014 49.67 49.96 48.67 49.07 261,199
*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?