Closing price on 2/5/2009
|
|
Open |
13.70 |
High |
13.70 |
Low |
13.60 |
Volume |
15,840 |
Split-adjusted Price |
1.63 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
1/8/2009
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
1.73
|
8,050
|
|
1/7/2009
|
+0.10 / +0.69%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.60
|
1.75
|
5,370
|
|
1/6/2009
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.50
|
14.50
|
14.50
|
1.73
|
13,830
|
|
1/5/2009
|
+0.20 / +1.40%
|
14.80
|
14.80
|
14.30
|
14.50
|
14.50
|
1.73
|
16,900
|
|
1/2/2009
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.30
|
14.30
|
14.30
|
1.71
|
6,900
|
|
12/31/2008
|
0.00 / 0.00%
|
14.40
|
14.60
|
14.20
|
14.30
|
14.30
|
1.71
|
41,650
|
|
12/30/2008
|
+0.10 / +0.70%
|
14.50
|
14.50
|
14.30
|
14.30
|
14.30
|
1.71
|
2,000
|
|
12/29/2008
|
-0.10 / -0.70%
|
14.20
|
14.60
|
14.20
|
14.20
|
14.20
|
1.70
|
18,810
|
|
12/26/2008
|
+0.20 / +1.42%
|
14.30
|
14.30
|
14.20
|
14.30
|
14.30
|
1.71
|
20,850
|
|
12/25/2008
|
-0.20 / -1.40%
|
14.30
|
14.30
|
14.10
|
14.10
|
14.10
|
1.69
|
23,960
|
|
12/24/2008
|
0.00 / 0.00%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
1.71
|
12,800
|
|
12/23/2008
|
-0.30 / -2.05%
|
14.30
|
14.70
|
14.30
|
14.30
|
14.30
|
1.71
|
26,100
|
|
12/22/2008
|
+0.10 / +0.69%
|
14.30
|
14.60
|
14.30
|
14.60
|
14.60
|
1.75
|
18,530
|
|
12/19/2008
|
+0.30 / +2.11%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.50
|
1.73
|
22,150
|
|
12/18/2008
|
+0.10 / +0.71%
|
14.10
|
14.20
|
14.10
|
14.20
|
14.20
|
1.70
|
6,300
|
|
|