Closing price on 1/8/2009
|
|
Open |
14.60 |
High |
14.60 |
Low |
14.50 |
Volume |
8,050 |
Split-adjusted Price |
1.73 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/8/2009
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
1.73
|
8,050
|
|
1/7/2009
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
1.75
|
5,370
|
|
1/6/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
1.73
|
13,830
|
|
1/5/2009
|
+0.20 / +1.40%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.50
|
1.73
|
16,900
|
|
1/2/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
1.71
|
6,900
|
|
12/31/2008
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.30
|
1.71
|
41,650
|
|
12/30/2008
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
1.71
|
2,000
|
|
12/29/2008
|
-0.10 / -0.70%
|
14.20
|
14.60
|
14.20
|
14.20
|
14.20
|
1.70
|
18,810
|
|
12/26/2008
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
1.71
|
20,850
|
|
12/25/2008
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
1.69
|
23,960
|
|
12/24/2008
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
1.71
|
12,800
|
|
12/23/2008
|
-0.30 / -2.05%
|
14.30
|
14.70
|
14.30
|
14.30
|
14.30
|
1.71
|
26,100
|
|
12/22/2008
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
1.75
|
18,530
|
|
12/19/2008
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
1.73
|
22,150
|
|
12/18/2008
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
1.70
|
6,300
|
|
12/17/2008
|
+0.10 / +0.71%
|
14.00
|
14.10
|
13.80
|
14.10
|
14.10
|
1.69
|
7,090
|
|
12/16/2008
|
-0.70 / -4.76%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
1.68
|
17,610
|
|
12/15/2008
|
+0.50 / +3.52%
|
14.80
|
14.80
|
14.60
|
14.70
|
14.70
|
1.76
|
12,750
|
|
12/12/2008
|
+0.60 / +4.41%
|
14.10
|
14.20
|
14.00
|
14.20
|
14.20
|
1.70
|
16,430
|
|
12/11/2008
|
-0.20 / -1.45%
|
13.60
|
14.20
|
13.60
|
13.60
|
13.60
|
1.63
|
14,880
|
|
12/10/2008
|
+0.20 / +1.47%
|
13.60
|
13.90
|
13.50
|
13.80
|
13.80
|
1.65
|
3,350
|
|
12/9/2008
|
+0.10 / +0.74%
|
13.50
|
13.60
|
13.40
|
13.60
|
13.60
|
1.63
|
38,660
|
|
12/8/2008
|
-0.60 / -4.26%
|
13.80
|
13.80
|
13.50
|
13.50
|
13.50
|
1.62
|
7,140
|
|
12/5/2008
|
-0.60 / -4.08%
|
14.20
|
14.40
|
14.10
|
14.10
|
14.10
|
1.69
|
23,160
|
|
12/4/2008
|
+0.50 / +3.52%
|
14.20
|
14.80
|
14.20
|
14.70
|
14.70
|
1.76
|
20,560
|
|
12/3/2008
|
-0.20 / -1.39%
|
14.40
|
14.80
|
14.20
|
14.20
|
14.20
|
1.70
|
18,500
|
|
12/2/2008
|
-0.60 / -4.00%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
1.72
|
20,360
|
|
12/1/2008
|
+0.20 / +1.35%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
1.79
|
15,700
|
|
11/28/2008
|
+0.70 / +4.96%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
1.77
|
13,340
|
|
11/27/2008
|
-0.60 / -4.08%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.10
|
1.69
|
36,550
|
|
|