Closing price on 1/16/2008
|
|
Open |
42.30 |
High |
42.70 |
Low |
42.20 |
Volume |
20,650 |
Split-adjusted Price |
4.22 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/16/2008
|
+2.00 / +4.91%
|
42.30
|
42.70
|
42.20
|
42.70
|
42.70
|
4.22
|
20,650
|
|
1/15/2008
|
-2.10 / -4.91%
|
41.60
|
42.00
|
40.70
|
40.70
|
40.70
|
4.02
|
46,810
|
|
1/14/2008
|
-2.20 / -4.89%
|
44.60
|
44.60
|
42.80
|
42.80
|
42.80
|
4.23
|
39,000
|
|
1/11/2008
|
+1.30 / +2.97%
|
44.00
|
45.80
|
44.00
|
45.00
|
45.00
|
4.45
|
21,500
|
|
1/10/2008
|
-1.30 / -2.89%
|
44.00
|
44.50
|
43.70
|
43.70
|
43.70
|
4.32
|
42,280
|
|
1/9/2008
|
-1.10 / -2.39%
|
46.20
|
46.20
|
45.00
|
45.00
|
45.00
|
4.45
|
11,450
|
|
1/8/2008
|
+0.10 / +0.22%
|
46.50
|
47.00
|
46.10
|
46.10
|
46.10
|
4.55
|
12,760
|
|
1/7/2008
|
-1.50 / -3.16%
|
46.90
|
47.00
|
46.00
|
46.00
|
46.00
|
4.54
|
27,800
|
|
1/4/2008
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.50
|
4.69
|
20,220
|
|
1/3/2008
|
-1.20 / -2.46%
|
48.00
|
48.50
|
47.50
|
47.50
|
47.50
|
4.69
|
10,230
|
|
1/2/2008
|
+0.10 / +0.21%
|
48.70
|
48.70
|
48.00
|
48.70
|
48.70
|
4.81
|
4,720
|
|
12/28/2007
|
-0.40 / -0.82%
|
48.30
|
49.00
|
48.30
|
48.60
|
48.60
|
4.80
|
9,950
|
|
12/27/2007
|
+0.50 / +1.03%
|
48.50
|
49.00
|
48.50
|
49.00
|
49.00
|
4.84
|
11,160
|
|
12/26/2007
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.50
|
4.79
|
11,210
|
|
12/25/2007
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
4.79
|
6,850
|
|
12/24/2007
|
-0.30 / -0.61%
|
49.50
|
49.50
|
49.00
|
49.10
|
49.10
|
4.85
|
7,310
|
|
12/21/2007
|
+0.80 / +1.65%
|
48.80
|
49.40
|
48.80
|
49.40
|
49.40
|
4.88
|
10,400
|
|
12/20/2007
|
-1.40 / -2.80%
|
50.50
|
50.50
|
48.60
|
48.60
|
48.60
|
4.80
|
27,100
|
|
12/19/2007
|
+2.00 / +4.17%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
4.94
|
24,100
|
|
12/18/2007
|
0.00 / 0.00%
|
47.30
|
48.00
|
47.30
|
48.00
|
48.00
|
4.74
|
16,190
|
|
12/17/2007
|
-0.50 / -1.03%
|
48.20
|
48.40
|
48.00
|
48.00
|
48.00
|
4.74
|
12,990
|
|
12/14/2007
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.50
|
4.79
|
35,050
|
|
12/13/2007
|
-0.60 / -1.22%
|
49.50
|
49.50
|
48.00
|
48.50
|
48.50
|
4.79
|
20,430
|
|
12/12/2007
|
+0.40 / +0.82%
|
47.70
|
50.00
|
47.70
|
49.10
|
49.10
|
4.85
|
22,400
|
|
12/11/2007
|
-1.10 / -2.21%
|
48.80
|
49.50
|
48.50
|
48.70
|
48.70
|
4.81
|
21,540
|
|
12/10/2007
|
-0.70 / -1.39%
|
50.50
|
50.50
|
49.80
|
49.80
|
49.80
|
4.92
|
13,300
|
|
12/7/2007
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
4.99
|
10,270
|
|
12/6/2007
|
+0.50 / +1.00%
|
50.00
|
51.00
|
49.80
|
50.50
|
50.50
|
4.99
|
29,310
|
|
12/5/2007
|
-1.00 / -1.96%
|
50.50
|
51.00
|
49.50
|
50.00
|
50.00
|
4.94
|
27,570
|
|
12/4/2007
|
+1.00 / +2.00%
|
50.50
|
51.00
|
50.00
|
51.00
|
51.00
|
5.04
|
63,940
|
|
|