Closing price on 2/22/2008
|
|
Open |
34.00 |
High |
37.10 |
Low |
33.70 |
Volume |
80,620 |
Split-adjusted Price |
3.67 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2008
|
+1.70 / +4.80%
|
34.00
|
37.10
|
33.70
|
37.10
|
37.10
|
3.67
|
80,620
|
|
2/21/2008
|
-1.80 / -4.84%
|
36.00
|
36.00
|
35.40
|
35.40
|
35.40
|
3.50
|
31,690
|
|
2/20/2008
|
-1.60 / -4.12%
|
37.20
|
39.40
|
37.20
|
37.20
|
37.20
|
3.67
|
63,890
|
|
2/19/2008
|
0.00 / 0.00%
|
38.00
|
38.80
|
38.00
|
38.80
|
38.80
|
3.83
|
21,360
|
|
2/18/2008
|
-2.00 / -4.90%
|
39.00
|
39.10
|
38.80
|
38.80
|
38.80
|
3.83
|
52,490
|
|
2/15/2008
|
-0.80 / -1.92%
|
41.70
|
41.70
|
40.60
|
40.80
|
40.80
|
4.03
|
16,680
|
|
2/14/2008
|
+0.60 / +1.46%
|
41.50
|
42.00
|
41.50
|
41.60
|
41.60
|
4.11
|
49,460
|
|
2/13/2008
|
-2.00 / -4.65%
|
42.50
|
42.50
|
41.00
|
41.00
|
41.00
|
4.05
|
27,060
|
|
2/12/2008
|
-1.40 / -3.15%
|
44.50
|
44.50
|
42.60
|
43.00
|
43.00
|
4.25
|
10,440
|
|
2/1/2008
|
+1.30 / +3.02%
|
45.20
|
45.20
|
44.00
|
44.40
|
44.40
|
4.39
|
102,580
|
|
1/31/2008
|
+0.70 / +1.65%
|
42.40
|
43.10
|
41.60
|
43.10
|
43.10
|
4.26
|
57,200
|
|
1/30/2008
|
+2.00 / +4.95%
|
42.40
|
42.40
|
42.40
|
42.40
|
42.40
|
4.19
|
5,120
|
|
1/29/2008
|
+1.90 / +4.94%
|
39.40
|
40.40
|
39.30
|
40.40
|
40.40
|
3.99
|
35,570
|
|
1/28/2008
|
+0.30 / +0.79%
|
39.40
|
39.40
|
38.10
|
38.50
|
38.50
|
3.80
|
43,730
|
|
1/25/2008
|
+0.10 / +0.26%
|
38.10
|
39.00
|
37.80
|
38.20
|
38.20
|
3.77
|
30,190
|
|
1/24/2008
|
-0.90 / -2.31%
|
39.00
|
40.00
|
38.10
|
38.10
|
38.10
|
3.76
|
44,450
|
|
1/23/2008
|
-2.00 / -4.88%
|
40.50
|
40.50
|
39.00
|
39.00
|
39.00
|
3.85
|
37,270
|
|
1/22/2008
|
-1.50 / -3.53%
|
41.50
|
41.50
|
41.00
|
41.00
|
41.00
|
4.05
|
21,620
|
|
1/21/2008
|
-1.00 / -2.30%
|
43.00
|
43.00
|
42.30
|
42.50
|
42.50
|
4.20
|
14,170
|
|
1/18/2008
|
+1.50 / +3.57%
|
41.60
|
43.50
|
41.60
|
43.50
|
43.50
|
4.30
|
11,840
|
|
1/17/2008
|
-0.70 / -1.64%
|
43.90
|
43.90
|
42.00
|
42.00
|
42.00
|
4.15
|
24,910
|
|
1/16/2008
|
+2.00 / +4.91%
|
42.30
|
42.70
|
42.20
|
42.70
|
42.70
|
4.22
|
20,650
|
|
1/15/2008
|
-2.10 / -4.91%
|
41.60
|
42.00
|
40.70
|
40.70
|
40.70
|
4.02
|
46,810
|
|
1/14/2008
|
-2.20 / -4.89%
|
44.60
|
44.60
|
42.80
|
42.80
|
42.80
|
4.23
|
39,000
|
|
1/11/2008
|
+1.30 / +2.97%
|
44.00
|
45.80
|
44.00
|
45.00
|
45.00
|
4.45
|
21,500
|
|
1/10/2008
|
-1.30 / -2.89%
|
44.00
|
44.50
|
43.70
|
43.70
|
43.70
|
4.32
|
42,280
|
|
1/9/2008
|
-1.10 / -2.39%
|
46.20
|
46.20
|
45.00
|
45.00
|
45.00
|
4.45
|
11,450
|
|
1/8/2008
|
+0.10 / +0.22%
|
46.50
|
47.00
|
46.10
|
46.10
|
46.10
|
4.55
|
12,760
|
|
1/7/2008
|
-1.50 / -3.16%
|
46.90
|
47.00
|
46.00
|
46.00
|
46.00
|
4.54
|
27,800
|
|
1/4/2008
|
0.00 / 0.00%
|
47.50
|
48.00
|
47.50
|
47.50
|
47.50
|
4.69
|
20,220
|
|
|