Closing price on 10/3/2007
|
|
Open |
59.00 |
High |
59.00 |
Low |
57.00 |
Volume |
128,480 |
Split-adjusted Price |
5.73 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/10/2007
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.50
|
49.60
|
49.60
|
4.90
|
16,850
|
|
9/7/2007
|
+0.50 / +1.01%
|
50.50
|
50.50
|
49.60
|
50.00
|
50.00
|
4.94
|
60,440
|
|
9/6/2007
|
+1.50 / +3.13%
|
50.00
|
50.00
|
49.10
|
49.50
|
49.50
|
4.89
|
125,820
|
|
9/5/2007
|
+0.50 / +1.05%
|
48.00
|
48.50
|
47.70
|
48.00
|
48.00
|
4.74
|
64,690
|
|
9/4/2007
|
+0.50 / +1.06%
|
47.60
|
48.00
|
47.30
|
47.50
|
47.50
|
4.69
|
107,700
|
|
8/31/2007
|
0.00 / 0.00%
|
47.00
|
47.50
|
46.90
|
47.00
|
47.00
|
4.64
|
27,960
|
|
8/30/2007
|
0.00 / 0.00%
|
46.80
|
48.00
|
46.80
|
47.00
|
47.00
|
4.64
|
8,780
|
|
8/29/2007
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.80
|
47.00
|
47.00
|
4.64
|
41,710
|
|
8/28/2007
|
+0.60 / +1.29%
|
47.00
|
47.60
|
47.00
|
47.00
|
47.00
|
4.64
|
35,460
|
|
8/27/2007
|
+0.40 / +0.87%
|
46.00
|
46.40
|
46.00
|
46.40
|
46.40
|
4.58
|
23,880
|
|
8/24/2007
|
+0.10 / +0.22%
|
45.90
|
46.50
|
45.90
|
46.00
|
46.00
|
4.54
|
29,450
|
|
8/23/2007
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.50
|
45.90
|
45.90
|
4.53
|
26,750
|
|
8/22/2007
|
+0.90 / +2.00%
|
45.00
|
45.90
|
45.00
|
45.90
|
45.90
|
4.53
|
11,550
|
|
|