Closing price on 3/10/2008
|
|
Open |
35.80 |
High |
35.80 |
Low |
35.00 |
Volume |
78,490 |
Split-adjusted Price |
3.46 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/10/2008
|
+0.90 / +2.64%
|
35.80
|
35.80
|
35.00
|
35.00
|
35.00
|
3.46
|
78,490
|
|
3/7/2008
|
+1.60 / +4.92%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
3.37
|
5,320
|
|
3/6/2008
|
+1.50 / +4.84%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
3.21
|
7,570
|
|
3/5/2008
|
-1.50 / -4.62%
|
30.90
|
31.00
|
30.90
|
31.00
|
31.00
|
3.06
|
145,680
|
|
3/4/2008
|
-1.70 / -4.97%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
3.21
|
62,320
|
|
3/3/2008
|
-1.80 / -5.00%
|
35.00
|
35.00
|
34.20
|
34.20
|
34.20
|
3.38
|
47,820
|
|
2/29/2008
|
-1.00 / -2.70%
|
36.20
|
37.00
|
36.00
|
36.00
|
36.00
|
3.56
|
30,220
|
|
2/28/2008
|
-0.50 / -1.33%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.00
|
3.66
|
24,870
|
|
2/27/2008
|
+0.50 / +1.35%
|
36.00
|
38.80
|
36.00
|
37.50
|
37.50
|
3.70
|
80,970
|
|
2/26/2008
|
-1.90 / -4.88%
|
38.90
|
38.90
|
37.00
|
37.00
|
37.00
|
3.66
|
40,420
|
|
2/25/2008
|
+1.80 / +4.85%
|
38.20
|
38.90
|
38.00
|
38.90
|
38.90
|
3.84
|
46,280
|
|
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
|
|
|