|
Closing price on 12/17/2010
|
|
| Open |
23.40 |
| High |
23.50 |
| Low |
22.80 |
| Volume |
49,750 |
| Split-adjusted Price |
2.76 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/17/2010
|
+0.70 / +3.08%
|
23.40
|
23.50
|
22.80
|
23.40
|
23.40
|
2.76
|
49,750
|
|
|
12/16/2010
|
-1.10 / -4.62%
|
23.90
|
23.90
|
22.70
|
22.70
|
22.70
|
2.67
|
36,630
|
|
|
12/15/2010
|
-0.10 / -0.42%
|
23.70
|
23.90
|
23.70
|
23.80
|
23.80
|
2.80
|
15,160
|
|
|
12/14/2010
|
+0.30 / +1.27%
|
24.00
|
24.00
|
23.20
|
23.90
|
23.90
|
2.82
|
155,140
|
|
|
12/13/2010
|
+0.60 / +2.61%
|
23.80
|
23.80
|
23.00
|
23.60
|
23.60
|
2.78
|
112,090
|
|
|
12/10/2010
|
+0.50 / +2.22%
|
23.20
|
23.40
|
22.50
|
23.00
|
23.00
|
2.71
|
40,380
|
|
|
12/9/2010
|
+0.30 / +1.35%
|
22.00
|
22.60
|
22.00
|
22.50
|
22.50
|
2.65
|
33,560
|
|
|
12/8/2010
|
-0.70 / -3.06%
|
22.90
|
22.90
|
22.20
|
22.20
|
22.20
|
2.62
|
28,680
|
|
|
12/7/2010
|
-0.90 / -3.78%
|
23.20
|
23.80
|
22.90
|
22.90
|
22.90
|
2.70
|
37,100
|
|
|
12/6/2010
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.10
|
23.80
|
23.80
|
2.80
|
60,760
|
|
|
12/3/2010
|
+0.30 / +1.28%
|
23.00
|
24.10
|
23.00
|
23.80
|
23.80
|
2.80
|
66,180
|
|
|
12/2/2010
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
2.77
|
47,870
|
|
|
12/1/2010
|
+0.40 / +1.77%
|
23.00
|
23.50
|
22.60
|
23.00
|
23.00
|
2.71
|
127,600
|
|
|
11/30/2010
|
+0.70 / +3.20%
|
21.90
|
22.80
|
21.90
|
22.60
|
22.60
|
2.66
|
129,700
|
|
|
11/29/2010
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.30
|
21.90
|
21.90
|
2.58
|
21,200
|
|
|
11/26/2010
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.20
|
21.90
|
21.90
|
2.58
|
26,750
|
|
|
11/25/2010
|
+0.50 / +2.35%
|
21.30
|
21.80
|
21.30
|
21.80
|
21.80
|
2.57
|
38,900
|
|
|
11/24/2010
|
-0.10 / -0.47%
|
20.70
|
21.50
|
20.70
|
21.30
|
21.30
|
2.51
|
28,270
|
|
|
11/23/2010
|
+0.40 / +1.90%
|
20.20
|
21.40
|
20.20
|
21.40
|
21.40
|
2.52
|
19,550
|
|
|
11/22/2010
|
+0.40 / +1.94%
|
20.60
|
21.00
|
19.60
|
21.00
|
21.00
|
2.47
|
67,380
|
|
|
11/19/2010
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.50
|
20.60
|
20.60
|
2.43
|
9,100
|
|
|
11/18/2010
|
+0.40 / +1.98%
|
21.00
|
21.10
|
20.50
|
20.60
|
20.60
|
2.43
|
19,100
|
|
|
11/17/2010
|
-0.60 / -2.88%
|
20.10
|
20.30
|
20.10
|
20.20
|
20.20
|
2.38
|
6,450
|
|
|
11/16/2010
|
+0.20 / +0.97%
|
20.50
|
20.80
|
20.00
|
20.80
|
20.80
|
2.45
|
237,780
|
|
|
11/15/2010
|
-1.00 / -4.63%
|
21.10
|
21.60
|
20.60
|
20.60
|
20.60
|
2.43
|
43,730
|
|
|
11/12/2010
|
-1.00 / -4.42%
|
22.00
|
22.70
|
21.60
|
21.60
|
21.60
|
2.55
|
185,300
|
|
|
11/11/2010
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.40
|
22.60
|
22.60
|
2.66
|
121,730
|
|
|
11/10/2010
|
0.00 / 0.00%
|
22.80
|
22.80
|
22.30
|
22.60
|
22.60
|
2.66
|
204,060
|
|
|
11/9/2010
|
-0.10 / -0.44%
|
22.00
|
23.00
|
22.00
|
22.60
|
22.60
|
2.66
|
81,950
|
|
|
11/8/2010
|
-0.30 / -1.30%
|
22.50
|
23.10
|
22.50
|
22.70
|
22.70
|
2.67
|
122,930
|
|
|