Closing price on 11/25/2009
|
|
Open |
35.40 |
High |
35.50 |
Low |
34.60 |
Volume |
33,180 |
Split-adjusted Price |
4.34 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/25/2009
|
-1.80 / -4.95%
|
35.40
|
35.50
|
34.60
|
34.60
|
34.60
|
4.34
|
33,180
|
|
11/24/2009
|
-0.40 / -1.09%
|
36.20
|
36.80
|
35.50
|
36.40
|
36.40
|
4.56
|
116,720
|
|
11/23/2009
|
-1.70 / -4.42%
|
37.60
|
37.80
|
36.60
|
36.80
|
36.80
|
4.61
|
171,450
|
|
11/20/2009
|
+0.10 / +0.26%
|
38.40
|
38.90
|
37.50
|
38.50
|
38.50
|
4.82
|
179,120
|
|
11/19/2009
|
+1.40 / +3.78%
|
37.60
|
38.40
|
37.00
|
38.40
|
38.40
|
4.81
|
104,840
|
|
11/18/2009
|
+0.90 / +2.49%
|
36.60
|
37.20
|
36.10
|
37.00
|
37.00
|
4.64
|
134,290
|
|
11/17/2009
|
+0.50 / +1.40%
|
35.30
|
36.50
|
35.30
|
36.10
|
36.10
|
4.52
|
100,810
|
|
11/16/2009
|
+0.20 / +0.56%
|
35.40
|
36.00
|
35.40
|
35.60
|
35.60
|
4.46
|
108,720
|
|
11/13/2009
|
+0.80 / +2.31%
|
34.60
|
35.40
|
34.30
|
35.40
|
35.40
|
4.44
|
88,930
|
|
11/12/2009
|
+1.60 / +4.85%
|
33.90
|
34.60
|
33.20
|
34.60
|
34.60
|
4.34
|
200,590
|
|
11/11/2009
|
+0.60 / +1.85%
|
32.50
|
33.00
|
32.40
|
33.00
|
33.00
|
4.14
|
36,210
|
|
11/10/2009
|
-0.80 / -2.41%
|
33.10
|
33.20
|
31.80
|
32.40
|
32.40
|
4.06
|
86,510
|
|
11/9/2009
|
-1.60 / -4.60%
|
34.50
|
34.50
|
33.20
|
33.20
|
33.20
|
4.16
|
88,270
|
|
11/6/2009
|
-0.20 / -0.57%
|
35.90
|
35.90
|
34.80
|
34.80
|
34.80
|
4.36
|
140,340
|
|
11/5/2009
|
+1.40 / +4.17%
|
33.70
|
35.00
|
33.70
|
35.00
|
35.00
|
4.39
|
233,010
|
|
11/4/2009
|
-0.50 / -1.47%
|
33.60
|
34.90
|
33.00
|
33.60
|
33.60
|
4.21
|
146,650
|
|
11/3/2009
|
-1.70 / -4.75%
|
36.20
|
36.20
|
34.10
|
34.10
|
34.10
|
4.27
|
142,990
|
|
11/2/2009
|
-1.80 / -4.79%
|
36.00
|
36.30
|
35.80
|
35.80
|
35.80
|
4.49
|
113,090
|
|
10/30/2009
|
+1.20 / +3.30%
|
38.00
|
38.00
|
36.70
|
37.60
|
37.60
|
4.71
|
137,580
|
|
10/29/2009
|
-1.90 / -4.96%
|
38.00
|
38.00
|
36.40
|
36.40
|
36.40
|
4.56
|
181,210
|
|
10/28/2009
|
+0.60 / +1.59%
|
38.90
|
38.90
|
37.90
|
38.30
|
38.30
|
4.80
|
171,630
|
|
10/27/2009
|
-0.10 / -0.26%
|
37.00
|
37.70
|
36.60
|
37.70
|
37.70
|
4.72
|
193,930
|
|
10/26/2009
|
-0.70 / -1.82%
|
38.50
|
39.90
|
37.70
|
37.80
|
37.80
|
4.74
|
131,300
|
|
10/23/2009
|
-1.20 / -3.02%
|
39.70
|
40.00
|
38.50
|
38.50
|
38.50
|
4.82
|
307,340
|
|
10/22/2009
|
-0.20 / -0.50%
|
39.60
|
40.00
|
39.50
|
39.70
|
39.70
|
4.97
|
259,520
|
|
10/21/2009
|
-0.10 / -0.25%
|
39.50
|
40.00
|
39.00
|
39.90
|
39.90
|
5.00
|
271,790
|
|
10/20/2009
|
+0.10 / +0.25%
|
41.00
|
41.00
|
39.60
|
40.00
|
40.00
|
5.01
|
377,070
|
|
10/19/2009
|
-2.10 / -5.00%
|
40.20
|
41.00
|
39.90
|
39.90
|
39.90
|
5.00
|
665,790
|
|
10/16/2009
|
+0.20 / +0.48%
|
41.90
|
42.50
|
40.00
|
42.00
|
42.00
|
5.26
|
717,380
|
|
10/15/2009
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
5.24
|
156,330
|
|
|