Closing price on 12/28/2007
|
|
Open |
48.30 |
High |
49.00 |
Low |
48.30 |
Volume |
9,950 |
Split-adjusted Price |
4.80 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/28/2007
|
-0.40 / -0.82%
|
48.30
|
49.00
|
48.30
|
48.60
|
48.60
|
4.80
|
9,950
|
|
12/27/2007
|
+0.50 / +1.03%
|
48.50
|
49.00
|
48.50
|
49.00
|
49.00
|
4.84
|
11,160
|
|
12/26/2007
|
0.00 / 0.00%
|
48.00
|
48.50
|
48.00
|
48.50
|
48.50
|
4.79
|
11,210
|
|
12/25/2007
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
4.79
|
6,850
|
|
12/24/2007
|
-0.30 / -0.61%
|
49.50
|
49.50
|
49.00
|
49.10
|
49.10
|
4.85
|
7,310
|
|
12/21/2007
|
+0.80 / +1.65%
|
48.80
|
49.40
|
48.80
|
49.40
|
49.40
|
4.88
|
10,400
|
|
12/20/2007
|
-1.40 / -2.80%
|
50.50
|
50.50
|
48.60
|
48.60
|
48.60
|
4.80
|
27,100
|
|
12/19/2007
|
+2.00 / +4.17%
|
49.00
|
50.00
|
49.00
|
50.00
|
50.00
|
4.94
|
24,100
|
|
12/18/2007
|
0.00 / 0.00%
|
47.30
|
48.00
|
47.30
|
48.00
|
48.00
|
4.74
|
16,190
|
|
12/17/2007
|
-0.50 / -1.03%
|
48.20
|
48.40
|
48.00
|
48.00
|
48.00
|
4.74
|
12,990
|
|
12/14/2007
|
0.00 / 0.00%
|
48.50
|
49.00
|
48.50
|
48.50
|
48.50
|
4.79
|
35,050
|
|
12/13/2007
|
-0.60 / -1.22%
|
49.50
|
49.50
|
48.00
|
48.50
|
48.50
|
4.79
|
20,430
|
|
12/12/2007
|
+0.40 / +0.82%
|
47.70
|
50.00
|
47.70
|
49.10
|
49.10
|
4.85
|
22,400
|
|
12/11/2007
|
-1.10 / -2.21%
|
48.80
|
49.50
|
48.50
|
48.70
|
48.70
|
4.81
|
21,540
|
|
12/10/2007
|
-0.70 / -1.39%
|
50.50
|
50.50
|
49.80
|
49.80
|
49.80
|
4.92
|
13,300
|
|
12/7/2007
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
4.99
|
10,270
|
|
12/6/2007
|
+0.50 / +1.00%
|
50.00
|
51.00
|
49.80
|
50.50
|
50.50
|
4.99
|
29,310
|
|
12/5/2007
|
-1.00 / -1.96%
|
50.50
|
51.00
|
49.50
|
50.00
|
50.00
|
4.94
|
27,570
|
|
12/4/2007
|
+1.00 / +2.00%
|
50.50
|
51.00
|
50.00
|
51.00
|
51.00
|
5.04
|
63,940
|
|
12/3/2007
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.80
|
50.00
|
50.00
|
4.94
|
54,600
|
|
11/30/2007
|
0.00 / 0.00%
|
50.00
|
50.00
|
49.80
|
50.00
|
50.00
|
4.94
|
28,030
|
|
11/29/2007
|
0.00 / 0.00%
|
50.00
|
50.50
|
49.90
|
50.00
|
50.00
|
4.94
|
27,990
|
|
11/28/2007
|
-0.50 / -0.99%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
4.94
|
25,570
|
|
11/27/2007
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
50.50
|
50.50
|
4.99
|
37,440
|
|
11/26/2007
|
+0.60 / +1.20%
|
50.50
|
51.00
|
50.00
|
50.50
|
50.50
|
4.99
|
81,720
|
|
11/23/2007
|
0.00 / 0.00%
|
49.90
|
50.50
|
49.80
|
49.90
|
49.90
|
4.93
|
32,590
|
|
11/22/2007
|
+0.40 / +0.81%
|
49.50
|
51.50
|
49.50
|
49.90
|
49.90
|
4.93
|
71,750
|
|
11/21/2007
|
-0.40 / -0.80%
|
49.50
|
49.60
|
49.10
|
49.50
|
49.50
|
4.89
|
36,750
|
|
11/20/2007
|
-0.60 / -1.19%
|
50.00
|
50.00
|
49.50
|
49.90
|
49.90
|
4.93
|
35,600
|
|
11/19/2007
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
4.99
|
47,940
|
|
|