Closing price on 11/12/2007
|
|
Open |
51.00 |
High |
51.50 |
Low |
50.50 |
Volume |
51,790 |
Split-adjusted Price |
5.04 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/12/2007
|
0.00 / 0.00%
|
51.00
|
51.50
|
50.50
|
51.00
|
51.00
|
5.04
|
51,790
|
|
11/9/2007
|
-1.00 / -1.92%
|
51.00
|
52.00
|
50.50
|
51.00
|
51.00
|
5.04
|
79,390
|
|
11/8/2007
|
-1.00 / -1.89%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
5.14
|
96,020
|
|
11/7/2007
|
+0.50 / +0.95%
|
53.00
|
53.00
|
52.50
|
53.00
|
53.00
|
5.24
|
84,680
|
|
11/6/2007
|
-0.50 / -0.94%
|
52.50
|
53.00
|
52.00
|
52.50
|
52.50
|
5.19
|
51,830
|
|
11/5/2007
|
-1.50 / -2.75%
|
53.00
|
53.50
|
52.50
|
53.00
|
53.00
|
5.24
|
84,430
|
|
11/2/2007
|
-0.50 / -0.91%
|
55.00
|
55.00
|
54.00
|
54.50
|
54.50
|
5.38
|
89,480
|
|
11/1/2007
|
-1.00 / -1.79%
|
55.00
|
56.00
|
55.00
|
55.00
|
55.00
|
5.43
|
102,400
|
|
10/31/2007
|
0.00 / 0.00%
|
57.00
|
57.00
|
55.50
|
56.00
|
56.00
|
5.53
|
77,130
|
|
10/30/2007
|
0.00 / 0.00%
|
56.00
|
57.00
|
56.00
|
56.00
|
56.00
|
5.53
|
54,240
|
|
10/29/2007
|
-1.00 / -1.75%
|
56.00
|
57.00
|
56.00
|
56.00
|
56.00
|
5.53
|
65,020
|
|
10/26/2007
|
-1.00 / -1.72%
|
58.00
|
59.00
|
57.00
|
57.00
|
57.00
|
5.63
|
113,480
|
|
10/25/2007
|
-0.50 / -0.85%
|
59.00
|
59.00
|
58.00
|
58.00
|
58.00
|
5.73
|
99,190
|
|
10/24/2007
|
+2.00 / +3.54%
|
56.50
|
58.50
|
56.50
|
58.50
|
58.50
|
5.78
|
121,190
|
|
10/23/2007
|
-0.50 / -0.88%
|
57.00
|
57.50
|
56.50
|
56.50
|
56.50
|
5.58
|
99,390
|
|
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
|
|
|