Closing price on 2/26/2009
|
|
Open |
13.60 |
High |
13.60 |
Low |
13.40 |
Volume |
6,200 |
Split-adjusted Price |
1.63 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/26/2009
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
1.63
|
6,200
|
|
2/25/2009
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
1.60
|
24,840
|
|
2/24/2009
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
1.53
|
18,200
|
|
2/23/2009
|
-0.50 / -3.68%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
1.57
|
26,880
|
|
2/20/2009
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.60
|
1.63
|
13,110
|
|
2/19/2009
|
-0.10 / -0.74%
|
13.40
|
13.70
|
13.40
|
13.40
|
13.40
|
1.60
|
76,400
|
|
2/18/2009
|
-0.50 / -3.57%
|
13.80
|
14.00
|
13.50
|
13.50
|
13.50
|
1.62
|
40,970
|
|
2/17/2009
|
-0.20 / -1.41%
|
14.20
|
14.20
|
14.00
|
14.00
|
14.00
|
1.68
|
20,790
|
|
2/16/2009
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
1.70
|
12,800
|
|
2/13/2009
|
+0.20 / +1.43%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
1.70
|
10,310
|
|
2/12/2009
|
+0.20 / +1.45%
|
13.90
|
14.20
|
13.90
|
14.00
|
14.00
|
1.68
|
12,350
|
|
2/11/2009
|
+0.10 / +0.73%
|
13.80
|
14.00
|
13.70
|
13.80
|
13.80
|
1.65
|
7,120
|
|
2/10/2009
|
-0.60 / -4.20%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.70
|
1.64
|
4,540
|
|
2/9/2009
|
+0.60 / +4.38%
|
14.10
|
14.30
|
14.10
|
14.30
|
14.30
|
1.71
|
13,700
|
|
2/6/2009
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
1.64
|
20,010
|
|
2/5/2009
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.60
|
13.60
|
13.60
|
1.63
|
15,840
|
|
2/4/2009
|
-0.20 / -1.44%
|
13.70
|
13.90
|
13.70
|
13.70
|
13.70
|
1.64
|
4,400
|
|
2/3/2009
|
-0.30 / -2.11%
|
14.10
|
14.10
|
13.60
|
13.90
|
13.90
|
1.66
|
7,720
|
|
2/2/2009
|
-0.20 / -1.39%
|
14.40
|
14.40
|
14.20
|
14.20
|
14.20
|
1.70
|
5,760
|
|
1/23/2009
|
0.00 / 0.00%
|
14.30
|
15.00
|
14.30
|
14.40
|
14.40
|
1.72
|
1,910
|
|
1/22/2009
|
+0.10 / +0.70%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
1.72
|
3,900
|
|
1/21/2009
|
-0.10 / -0.69%
|
14.30
|
14.50
|
14.30
|
14.30
|
14.30
|
1.71
|
14,500
|
|
1/20/2009
|
-0.10 / -0.69%
|
14.30
|
14.40
|
14.30
|
14.40
|
14.40
|
1.72
|
5,500
|
|
1/19/2009
|
+0.20 / +1.40%
|
14.30
|
14.50
|
14.30
|
14.50
|
14.50
|
1.73
|
2,710
|
|
1/16/2009
|
0.00 / 0.00%
|
14.20
|
14.70
|
14.20
|
14.30
|
14.30
|
1.71
|
9,870
|
|
1/15/2009
|
-0.10 / -0.69%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
1.71
|
7,000
|
|
1/14/2009
|
0.00 / 0.00%
|
14.40
|
14.80
|
14.20
|
14.40
|
14.40
|
1.72
|
2,710
|
|
1/13/2009
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.10
|
14.40
|
14.40
|
1.72
|
14,500
|
|
1/12/2009
|
-0.10 / -0.68%
|
14.40
|
14.90
|
14.40
|
14.50
|
14.50
|
1.73
|
1,710
|
|
1/9/2009
|
+0.10 / +0.69%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
1.75
|
2,780
|
|
|