Closing price on 10/22/2007
|
|
Open |
59.00 |
High |
59.00 |
Low |
57.00 |
Volume |
149,860 |
Split-adjusted Price |
5.63 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/22/2007
|
-3.00 / -5.00%
|
59.00
|
59.00
|
57.00
|
57.00
|
57.00
|
5.63
|
149,860
|
|
10/19/2007
|
+1.00 / +1.69%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
5.93
|
107,300
|
|
10/18/2007
|
-3.00 / -4.84%
|
60.50
|
61.00
|
59.00
|
59.00
|
59.00
|
5.83
|
175,280
|
|
10/17/2007
|
+0.50 / +0.81%
|
62.00
|
63.00
|
61.50
|
62.00
|
62.00
|
6.12
|
271,170
|
|
10/16/2007
|
+2.50 / +4.24%
|
61.50
|
61.50
|
60.50
|
61.50
|
61.50
|
6.08
|
327,780
|
|
10/15/2007
|
+1.00 / +1.72%
|
58.00
|
59.00
|
58.00
|
59.00
|
59.00
|
5.83
|
134,310
|
|
10/12/2007
|
-0.50 / -0.85%
|
58.00
|
58.50
|
56.50
|
58.00
|
58.00
|
5.73
|
105,600
|
|
10/11/2007
|
0.00 / 0.00%
|
59.00
|
59.00
|
58.00
|
58.50
|
58.50
|
5.78
|
114,430
|
|
10/10/2007
|
-1.00 / -1.68%
|
59.50
|
60.00
|
58.50
|
58.50
|
58.50
|
5.78
|
89,420
|
|
10/9/2007
|
+1.50 / +2.59%
|
60.50
|
60.50
|
59.00
|
59.50
|
59.50
|
5.88
|
196,740
|
|
10/8/2007
|
+2.50 / +4.50%
|
55.50
|
58.00
|
55.50
|
58.00
|
58.00
|
5.73
|
172,530
|
|
10/5/2007
|
-1.50 / -2.63%
|
55.00
|
56.00
|
55.00
|
55.50
|
55.50
|
5.48
|
167,320
|
|
10/4/2007
|
-1.00 / -1.72%
|
57.00
|
57.50
|
56.00
|
57.00
|
57.00
|
5.63
|
124,860
|
|
10/3/2007
|
-1.50 / -2.52%
|
59.00
|
59.00
|
57.00
|
58.00
|
58.00
|
5.73
|
128,480
|
|
10/2/2007
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
5.88
|
180,400
|
|
10/1/2007
|
+2.50 / +4.59%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
5.63
|
66,180
|
|
9/28/2007
|
+2.50 / +4.81%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
5.38
|
72,120
|
|
9/27/2007
|
0.00 / 0.00%
|
52.00
|
52.50
|
51.50
|
52.00
|
52.00
|
5.14
|
48,190
|
|
9/26/2007
|
+1.00 / +1.96%
|
53.00
|
53.00
|
51.50
|
52.00
|
52.00
|
5.14
|
75,350
|
|
9/25/2007
|
+0.50 / +0.99%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
5.04
|
75,180
|
|
9/24/2007
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.50
|
4.99
|
53,230
|
|
9/21/2007
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
5.04
|
32,180
|
|
9/20/2007
|
+0.50 / +0.99%
|
51.50
|
52.00
|
50.50
|
51.00
|
51.00
|
5.04
|
71,310
|
|
9/19/2007
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.70
|
50.50
|
50.50
|
4.99
|
31,270
|
|
9/18/2007
|
+0.70 / +1.42%
|
50.00
|
50.00
|
49.30
|
50.00
|
50.00
|
4.94
|
29,940
|
|
9/17/2007
|
-0.20 / -0.40%
|
49.20
|
49.60
|
49.20
|
49.30
|
49.30
|
4.87
|
8,640
|
|
9/14/2007
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
4.89
|
16,940
|
|
9/13/2007
|
+0.90 / +1.83%
|
49.10
|
50.00
|
49.10
|
50.00
|
50.00
|
4.94
|
34,990
|
|
9/12/2007
|
-0.10 / -0.20%
|
49.00
|
49.20
|
49.00
|
49.10
|
49.10
|
4.85
|
36,270
|
|
9/11/2007
|
-0.40 / -0.81%
|
49.00
|
49.20
|
48.80
|
49.20
|
49.20
|
4.86
|
26,990
|
|
|