Closing price on 3/31/2010
|
|
Open |
42.00 |
High |
42.00 |
Low |
40.00 |
Volume |
333,750 |
Split-adjusted Price |
5.17 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/31/2010
|
-2.00 / -4.76%
|
42.00
|
42.00
|
40.00
|
40.00
|
40.00
|
5.17
|
333,750
|
|
3/30/2010
|
+0.40 / +0.96%
|
43.50
|
43.50
|
41.80
|
42.00
|
42.00
|
5.43
|
522,230
|
|
3/29/2010
|
+1.90 / +4.79%
|
39.30
|
41.60
|
39.30
|
41.60
|
41.60
|
5.38
|
384,020
|
|
3/26/2010
|
-0.20 / -0.50%
|
40.00
|
40.10
|
39.00
|
39.70
|
39.70
|
5.13
|
120,960
|
|
3/25/2010
|
+1.90 / +5.00%
|
38.50
|
39.90
|
38.00
|
39.90
|
39.90
|
5.16
|
575,660
|
|
3/24/2010
|
+1.30 / +3.54%
|
36.90
|
38.20
|
36.80
|
38.00
|
38.00
|
4.91
|
155,340
|
|
3/23/2010
|
-0.70 / -1.87%
|
37.40
|
37.40
|
36.70
|
36.70
|
36.70
|
4.75
|
92,470
|
|
3/22/2010
|
0.00 / 0.00%
|
37.10
|
37.80
|
37.00
|
37.40
|
37.40
|
4.84
|
64,070
|
|
3/19/2010
|
0.00 / 0.00%
|
37.40
|
37.90
|
37.20
|
37.40
|
37.40
|
4.84
|
55,760
|
|
3/18/2010
|
+0.30 / +0.81%
|
37.50
|
37.50
|
36.60
|
37.40
|
37.40
|
4.84
|
112,560
|
|
3/17/2010
|
0.00 / 0.00%
|
37.10
|
37.80
|
37.00
|
37.10
|
37.10
|
4.80
|
191,410
|
|
3/16/2010
|
-1.00 / -2.62%
|
37.30
|
38.10
|
37.10
|
37.10
|
37.10
|
4.80
|
301,710
|
|
3/15/2010
|
+0.10 / +0.26%
|
38.40
|
38.40
|
37.70
|
38.10
|
38.10
|
4.93
|
170,310
|
|
3/12/2010
|
-0.20 / -0.52%
|
38.20
|
38.40
|
37.50
|
38.00
|
38.00
|
4.91
|
200,410
|
|
3/11/2010
|
-0.50 / -1.29%
|
38.20
|
39.00
|
37.90
|
38.20
|
38.20
|
4.94
|
125,690
|
|
3/10/2010
|
0.00 / 0.00%
|
38.70
|
39.80
|
38.50
|
38.70
|
38.70
|
5.00
|
257,170
|
|
3/9/2010
|
+1.80 / +4.88%
|
36.30
|
38.70
|
36.00
|
38.70
|
38.70
|
5.00
|
576,020
|
|
3/8/2010
|
+0.60 / +1.65%
|
36.30
|
37.50
|
36.30
|
36.90
|
36.90
|
4.77
|
140,180
|
|
3/5/2010
|
-0.20 / -0.55%
|
36.50
|
36.70
|
36.10
|
36.30
|
36.30
|
4.69
|
156,820
|
|
3/4/2010
|
+0.50 / +1.39%
|
36.00
|
36.80
|
35.70
|
36.50
|
36.50
|
4.72
|
330,360
|
|
3/3/2010
|
+0.90 / +2.56%
|
35.40
|
36.00
|
35.40
|
36.00
|
36.00
|
4.65
|
206,900
|
|
3/2/2010
|
+0.30 / +0.86%
|
34.80
|
35.60
|
34.80
|
35.10
|
35.10
|
4.54
|
89,140
|
|
3/1/2010
|
+0.80 / +2.35%
|
34.90
|
35.70
|
34.40
|
34.80
|
34.80
|
4.50
|
138,510
|
|
2/26/2010
|
+0.20 / +0.59%
|
34.50
|
35.00
|
33.80
|
34.00
|
34.00
|
4.40
|
156,780
|
|
2/25/2010
|
0.00 / 0.00%
|
34.10
|
34.10
|
33.80
|
33.80
|
33.80
|
4.37
|
89,380
|
|
2/24/2010
|
-0.20 / -0.59%
|
33.90
|
34.00
|
33.80
|
33.80
|
33.80
|
4.37
|
28,000
|
|
2/23/2010
|
-1.50 / -4.23%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.00
|
4.40
|
49,120
|
|
2/22/2010
|
+0.30 / +0.85%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.50
|
4.59
|
8,450
|
|
2/12/2010
|
+0.20 / +0.57%
|
35.00
|
35.50
|
35.00
|
35.20
|
35.20
|
4.55
|
11,410
|
|
2/11/2010
|
+1.20 / +3.55%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
4.53
|
58,660
|
|
|