Closing price on 2/9/2007
|
|
Open |
68.50 |
High |
70.00 |
Low |
68.50 |
Volume |
48,500 |
Split-adjusted Price |
4.64 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/9/2007
|
+1.50 / +2.19%
|
68.50
|
70.00
|
68.50
|
70.00
|
70.00
|
4.64
|
48,500
|
|
2/8/2007
|
+0.50 / +0.74%
|
68.50
|
69.00
|
68.50
|
68.50
|
68.50
|
4.54
|
71,050
|
|
2/7/2007
|
-2.00 / -2.86%
|
70.00
|
72.00
|
68.00
|
68.00
|
68.00
|
4.51
|
55,150
|
|
2/6/2007
|
-3.00 / -4.11%
|
71.50
|
71.50
|
70.00
|
70.00
|
70.00
|
4.64
|
42,750
|
|
2/5/2007
|
-0.50 / -0.68%
|
73.50
|
75.00
|
73.00
|
73.00
|
73.00
|
4.84
|
76,740
|
|
2/2/2007
|
+3.50 / +5.00%
|
73.50
|
73.50
|
73.50
|
73.50
|
73.50
|
4.87
|
46,700
|
|
2/1/2007
|
+2.00 / +2.94%
|
70.00
|
70.50
|
70.00
|
70.00
|
70.00
|
4.64
|
53,350
|
|
1/31/2007
|
+1.50 / +2.26%
|
68.00
|
70.00
|
68.00
|
68.00
|
68.00
|
4.51
|
43,310
|
|
1/30/2007
|
+0.50 / +0.76%
|
66.00
|
66.50
|
65.00
|
66.50
|
66.50
|
4.41
|
47,400
|
|
1/29/2007
|
+1.00 / +1.54%
|
65.00
|
66.00
|
65.00
|
66.00
|
66.00
|
4.37
|
56,740
|
|
1/26/2007
|
-3.00 / -4.41%
|
65.00
|
65.00
|
65.00
|
65.00
|
65.00
|
4.31
|
46,470
|
|
1/25/2007
|
-1.00 / -1.45%
|
69.00
|
72.00
|
68.00
|
68.00
|
68.00
|
4.51
|
92,090
|
|
1/24/2007
|
+3.00 / +4.55%
|
69.00
|
69.00
|
69.00
|
69.00
|
69.00
|
4.57
|
50,500
|
|
1/23/2007
|
+3.00 / +4.76%
|
66.00
|
66.00
|
66.00
|
66.00
|
66.00
|
4.37
|
63,240
|
|
1/22/2007
|
+3.00 / +5.00%
|
62.00
|
63.00
|
62.00
|
63.00
|
63.00
|
4.17
|
184,290
|
|
1/19/2007
|
+2.50 / +4.35%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
3.98
|
115,310
|
|
1/18/2007
|
+0.50 / +0.88%
|
57.00
|
57.50
|
56.00
|
57.50
|
57.50
|
3.81
|
57,560
|
|
1/17/2007
|
-1.50 / -2.56%
|
57.00
|
57.00
|
56.50
|
57.00
|
57.00
|
3.78
|
34,350
|
|
1/16/2007
|
-0.50 / -0.85%
|
59.00
|
61.00
|
58.50
|
58.50
|
58.50
|
3.88
|
44,290
|
|
1/15/2007
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
3.91
|
66,910
|
|
1/12/2007
|
+2.50 / +4.63%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.50
|
3.74
|
67,270
|
|
1/11/2007
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.50
|
54.00
|
54.00
|
3.58
|
45,340
|
|
1/10/2007
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
3.58
|
32,060
|
|
1/9/2007
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
3.58
|
21,640
|
|
1/8/2007
|
-1.00 / -1.82%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
3.58
|
25,400
|
|
1/5/2007
|
+0.50 / +0.92%
|
54.50
|
55.00
|
54.50
|
55.00
|
55.00
|
3.64
|
50,400
|
|
1/4/2007
|
+1.00 / +1.87%
|
54.00
|
54.50
|
54.00
|
54.50
|
54.50
|
3.61
|
27,920
|
|
1/3/2007
|
+2.50 / +4.90%
|
51.00
|
53.50
|
51.00
|
53.50
|
53.50
|
3.55
|
31,180
|
|
1/2/2007
|
-0.50 / -0.97%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.38
|
20,400
|
|
12/29/2006
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.50
|
51.50
|
51.50
|
3.41
|
23,800
|
|
|