Closing price on 12/4/2007
|
|
Open |
50.50 |
High |
51.00 |
Low |
50.00 |
Volume |
63,940 |
Split-adjusted Price |
5.04 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/16/2007
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.50
|
50.50
|
50.50
|
4.99
|
35,600
|
|
11/15/2007
|
-0.50 / -0.99%
|
49.00
|
51.00
|
49.00
|
50.00
|
50.00
|
4.94
|
80,480
|
|
11/14/2007
|
+2.00 / +4.12%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
4.99
|
40,230
|
|
11/13/2007
|
-2.50 / -4.90%
|
50.00
|
51.00
|
48.50
|
48.50
|
48.50
|
4.79
|
85,740
|
|
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
|
|
|