Closing price on 10/8/2009
|
|
Open |
32.80 |
High |
33.50 |
Low |
32.50 |
Volume |
147,200 |
Split-adjusted Price |
4.20 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/8/2009
|
+0.90 / +2.76%
|
32.80
|
33.50
|
32.50
|
33.50
|
33.50
|
4.20
|
147,200
|
|
10/7/2009
|
+1.50 / +4.82%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.60
|
4.09
|
148,760
|
|
10/6/2009
|
+0.60 / +1.97%
|
30.50
|
31.30
|
30.50
|
31.10
|
31.10
|
3.90
|
145,540
|
|
10/5/2009
|
-0.40 / -1.29%
|
31.20
|
31.50
|
30.00
|
30.50
|
30.50
|
3.82
|
165,800
|
|
10/2/2009
|
-1.60 / -4.92%
|
30.90
|
31.50
|
30.90
|
30.90
|
30.90
|
3.87
|
125,800
|
|
10/1/2009
|
-1.50 / -4.41%
|
33.10
|
33.50
|
32.50
|
32.50
|
32.50
|
4.07
|
274,540
|
|
9/30/2009
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
4.26
|
313,980
|
|
9/29/2009
|
+0.60 / +1.74%
|
35.00
|
35.30
|
34.00
|
35.00
|
35.00
|
4.39
|
392,180
|
|
9/28/2009
|
+1.60 / +4.88%
|
33.40
|
34.40
|
32.90
|
34.40
|
34.40
|
4.31
|
539,490
|
|
9/25/2009
|
+1.50 / +4.79%
|
31.30
|
32.80
|
31.30
|
32.80
|
32.80
|
4.11
|
369,660
|
|
9/24/2009
|
+0.20 / +0.64%
|
31.00
|
32.00
|
30.10
|
31.30
|
31.30
|
3.92
|
275,540
|
|
9/23/2009
|
-1.60 / -4.89%
|
32.90
|
33.00
|
31.10
|
31.10
|
31.10
|
3.90
|
380,420
|
|
9/22/2009
|
+0.60 / +1.87%
|
32.00
|
33.00
|
31.60
|
32.70
|
32.70
|
4.10
|
285,090
|
|
9/21/2009
|
+1.50 / +4.90%
|
32.10
|
32.10
|
31.90
|
32.10
|
32.10
|
4.02
|
631,050
|
|
9/18/2009
|
+1.40 / +4.79%
|
29.50
|
30.60
|
29.50
|
30.60
|
30.60
|
3.83
|
403,330
|
|
9/17/2009
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.60
|
29.20
|
29.20
|
3.66
|
91,330
|
|
9/16/2009
|
0.00 / 0.00%
|
29.20
|
29.60
|
29.00
|
29.20
|
29.20
|
3.66
|
166,960
|
|
9/15/2009
|
+0.20 / +0.69%
|
29.00
|
29.80
|
28.50
|
29.20
|
29.20
|
3.66
|
230,050
|
|
9/14/2009
|
-0.30 / -1.02%
|
29.20
|
29.50
|
28.90
|
29.00
|
29.00
|
3.63
|
138,120
|
|
9/11/2009
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.30
|
29.30
|
29.30
|
3.67
|
138,310
|
|
9/10/2009
|
+0.20 / +0.68%
|
29.00
|
29.50
|
28.60
|
29.40
|
29.40
|
3.68
|
141,580
|
|
9/9/2009
|
+0.30 / +1.04%
|
29.00
|
29.90
|
28.90
|
29.20
|
29.20
|
3.66
|
93,900
|
|
9/8/2009
|
+1.30 / +4.71%
|
28.00
|
28.90
|
27.80
|
28.90
|
28.90
|
3.62
|
191,550
|
|
9/7/2009
|
-0.90 / -3.16%
|
28.00
|
28.30
|
27.10
|
27.60
|
27.60
|
3.46
|
117,990
|
|
9/4/2009
|
-1.40 / -4.68%
|
29.60
|
30.00
|
28.50
|
28.50
|
28.50
|
3.57
|
251,350
|
|
9/3/2009
|
-0.70 / -2.29%
|
29.50
|
30.00
|
29.30
|
29.90
|
29.90
|
3.75
|
150,830
|
|
9/1/2009
|
0.00 / 0.00%
|
30.60
|
31.40
|
30.30
|
30.60
|
30.60
|
3.83
|
370,470
|
|
8/31/2009
|
+1.40 / +4.79%
|
30.60
|
30.60
|
30.30
|
30.60
|
30.60
|
3.83
|
382,220
|
|
8/28/2009
|
+1.30 / +4.66%
|
28.10
|
29.20
|
28.00
|
29.20
|
29.20
|
3.66
|
296,620
|
|
8/27/2009
|
+1.10 / +4.10%
|
26.70
|
28.00
|
26.70
|
27.90
|
27.90
|
3.50
|
205,010
|
|
|