|
Closing price on 10/19/2010
|
|
| Open |
22.60 |
| High |
23.00 |
| Low |
22.30 |
| Volume |
39,330 |
| Split-adjusted Price |
2.63 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/19/2010
|
-0.50 / -2.19%
|
22.60
|
23.00
|
22.30
|
22.30
|
22.30
|
2.63
|
39,330
|
|
|
10/18/2010
|
-0.50 / -2.15%
|
23.80
|
23.80
|
22.80
|
22.80
|
22.80
|
2.69
|
21,250
|
|
|
10/15/2010
|
+0.20 / +0.87%
|
23.00
|
23.30
|
23.00
|
23.30
|
23.30
|
2.75
|
53,100
|
|
|
10/14/2010
|
+0.20 / +0.87%
|
23.00
|
23.50
|
23.00
|
23.10
|
23.10
|
2.72
|
25,070
|
|
|
10/13/2010
|
+0.10 / +0.44%
|
23.20
|
23.20
|
22.60
|
22.90
|
22.90
|
2.70
|
57,620
|
|
|
10/12/2010
|
-0.20 / -0.87%
|
22.60
|
23.00
|
22.60
|
22.80
|
22.80
|
2.69
|
70,750
|
|
|
10/11/2010
|
-0.50 / -2.13%
|
23.50
|
23.50
|
23.00
|
23.00
|
23.00
|
2.71
|
42,540
|
|
|
10/8/2010
|
+0.50 / +2.17%
|
24.00
|
24.00
|
23.00
|
23.50
|
23.50
|
2.77
|
144,930
|
|
|
10/7/2010
|
-0.30 / -1.29%
|
23.80
|
23.80
|
23.00
|
23.00
|
23.00
|
2.71
|
135,750
|
|
|
10/6/2010
|
+1.10 / +4.95%
|
23.10
|
23.30
|
22.60
|
23.30
|
23.30
|
2.75
|
75,370
|
|
|
10/5/2010
|
0.00 / 0.00%
|
21.60
|
23.00
|
21.60
|
22.20
|
22.20
|
2.62
|
195,780
|
|
|
10/4/2010
|
-1.10 / -4.72%
|
23.00
|
23.40
|
22.20
|
22.20
|
22.20
|
2.62
|
292,400
|
|
|
10/1/2010
|
-0.60 / -2.51%
|
23.90
|
23.90
|
23.30
|
23.30
|
23.30
|
2.75
|
71,960
|
|
|
9/30/2010
|
-0.50 / -2.05%
|
24.40
|
24.40
|
23.30
|
23.90
|
23.90
|
2.82
|
274,480
|
|
|
9/29/2010
|
-1.00 / -3.94%
|
25.40
|
25.40
|
24.20
|
24.40
|
24.40
|
2.87
|
69,850
|
|
|
9/28/2010
|
-0.30 / -1.17%
|
24.70
|
25.70
|
24.70
|
25.40
|
25.40
|
2.99
|
150,860
|
|
|
9/27/2010
|
-1.30 / -4.81%
|
26.00
|
26.10
|
25.60
|
25.70
|
25.70
|
3.03
|
65,810
|
|
|
9/24/2010
|
+0.40 / +1.50%
|
27.00
|
27.20
|
26.60
|
27.00
|
27.00
|
3.00
|
214,030
|
|
|
9/23/2010
|
-0.60 / -2.21%
|
27.00
|
27.10
|
26.60
|
26.60
|
26.60
|
2.96
|
205,500
|
|
|
9/22/2010
|
+0.20 / +0.74%
|
27.50
|
27.50
|
26.90
|
27.20
|
27.20
|
3.03
|
132,020
|
|
|
9/21/2010
|
+0.20 / +0.75%
|
26.60
|
27.70
|
26.50
|
27.00
|
27.00
|
3.00
|
336,400
|
|
|
9/20/2010
|
-0.50 / -1.83%
|
28.00
|
28.00
|
26.60
|
26.80
|
26.80
|
2.98
|
173,910
|
|
|
9/17/2010
|
+1.30 / +5.00%
|
26.70
|
27.30
|
26.60
|
27.30
|
27.30
|
3.04
|
217,980
|
|
|
9/16/2010
|
+0.50 / +1.96%
|
25.50
|
26.10
|
25.50
|
26.00
|
26.00
|
2.89
|
134,500
|
|
|
9/15/2010
|
-1.20 / -4.49%
|
26.00
|
26.80
|
25.40
|
25.50
|
25.50
|
2.84
|
374,630
|
|
|
9/14/2010
|
+0.10 / +0.38%
|
26.20
|
26.80
|
25.30
|
26.70
|
26.70
|
2.97
|
335,680
|
|
|
9/13/2010
|
-1.40 / -5.00%
|
26.60
|
28.00
|
26.60
|
26.60
|
26.60
|
2.96
|
466,510
|
|
|
9/10/2010
|
-1.40 / -4.76%
|
29.00
|
29.30
|
28.00
|
28.00
|
28.00
|
3.12
|
504,170
|
|
|
9/9/2010
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.40
|
3.27
|
1,060,130
|
|
|
9/8/2010
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.12
|
100,460
|
|
|