Closing price on 12/29/2011
|
|
Open |
30.00 |
High |
30.00 |
Low |
28.80 |
Volume |
6,160 |
Split-adjusted Price |
6.25 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2011
|
0.00 / 0.00%
|
30.00
|
30.00
|
28.80
|
30.00
|
30.00
|
6.25
|
6,160
|
|
12/28/2011
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
6.25
|
35,270
|
|
12/27/2011
|
-0.60 / -2.03%
|
29.30
|
29.30
|
29.00
|
29.00
|
29.00
|
6.04
|
2,100
|
|
12/26/2011
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.60
|
29.60
|
29.60
|
6.16
|
5,110
|
|
12/23/2011
|
+0.50 / +1.69%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
6.25
|
37,810
|
|
12/22/2011
|
+0.60 / +2.08%
|
28.90
|
29.50
|
28.90
|
29.50
|
29.50
|
6.14
|
3,200
|
|
12/21/2011
|
-0.60 / -2.03%
|
28.90
|
28.90
|
28.90
|
28.90
|
28.90
|
6.02
|
100
|
|
12/20/2011
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
6.14
|
4,900
|
|
12/19/2011
|
0.00 / 0.00%
|
28.50
|
30.00
|
28.50
|
30.00
|
30.00
|
6.25
|
2,250
|
|
12/16/2011
|
+0.50 / +1.69%
|
28.10
|
30.00
|
28.10
|
30.00
|
30.00
|
6.25
|
5,560
|
|
12/15/2011
|
-1.50 / -4.84%
|
30.10
|
30.10
|
29.50
|
29.50
|
29.50
|
6.14
|
17,400
|
|
12/14/2011
|
0.00 / 0.00%
|
30.00
|
31.00
|
30.00
|
31.00
|
31.00
|
6.46
|
8,570
|
|
12/13/2011
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
6.46
|
3,000
|
|
12/12/2011
|
+0.50 / +1.64%
|
30.40
|
31.00
|
30.30
|
31.00
|
31.00
|
6.46
|
5,030
|
|
12/9/2011
|
+0.30 / +0.99%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
6.35
|
5,000
|
|
12/8/2011
|
-1.60 / -5.03%
|
31.70
|
31.70
|
30.20
|
30.20
|
30.20
|
6.29
|
7,430
|
|
12/7/2011
|
+0.60 / +1.92%
|
31.20
|
31.80
|
31.20
|
31.80
|
31.80
|
6.29
|
18,000
|
|
12/6/2011
|
+0.10 / +0.32%
|
31.10
|
31.20
|
31.10
|
31.20
|
31.20
|
6.17
|
112,640
|
|
12/5/2011
|
+1.40 / +4.71%
|
29.80
|
31.10
|
29.70
|
31.10
|
31.10
|
6.15
|
10,110
|
|
12/2/2011
|
+0.50 / +1.71%
|
29.20
|
29.70
|
29.10
|
29.70
|
29.70
|
5.87
|
20,750
|
|
12/1/2011
|
+0.10 / +0.34%
|
29.10
|
29.40
|
29.10
|
29.20
|
29.20
|
5.78
|
8,650
|
|
11/30/2011
|
+0.60 / +2.11%
|
28.60
|
29.20
|
28.60
|
29.10
|
29.10
|
5.76
|
21,240
|
|
11/29/2011
|
+0.30 / +1.06%
|
28.10
|
28.50
|
28.10
|
28.50
|
28.50
|
5.64
|
162,720
|
|
11/28/2011
|
+0.20 / +0.71%
|
28.00
|
28.20
|
28.00
|
28.20
|
28.20
|
5.58
|
7,100
|
|
11/25/2011
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.54
|
4,800
|
|
11/24/2011
|
0.00 / 0.00%
|
28.00
|
28.20
|
28.00
|
28.00
|
28.00
|
5.54
|
47,500
|
|
11/23/2011
|
+0.10 / +0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
5.54
|
17,000
|
|
11/22/2011
|
+0.50 / +1.82%
|
27.50
|
27.90
|
26.40
|
27.90
|
27.90
|
5.52
|
12,070
|
|
11/21/2011
|
-0.10 / -0.36%
|
26.70
|
27.70
|
26.70
|
27.40
|
27.40
|
5.42
|
12,530
|
|
11/18/2011
|
-0.40 / -1.43%
|
27.90
|
27.90
|
27.20
|
27.50
|
27.50
|
5.44
|
90,450
|
|
|