Closing price on 4/12/2010
|
|
Open |
38.00 |
High |
38.00 |
Low |
38.00 |
Volume |
241,520 |
Split-adjusted Price |
4.91 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/12/2010
|
-0.40 / -1.04%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
4.91
|
241,520
|
|
4/9/2010
|
0.00 / 0.00%
|
38.40
|
38.60
|
38.20
|
38.40
|
38.40
|
4.97
|
215,880
|
|
4/8/2010
|
0.00 / 0.00%
|
38.50
|
39.00
|
38.20
|
38.40
|
38.40
|
4.97
|
103,110
|
|
4/7/2010
|
-0.30 / -0.78%
|
38.80
|
38.90
|
38.40
|
38.40
|
38.40
|
4.97
|
111,850
|
|
4/6/2010
|
+0.80 / +2.11%
|
38.00
|
39.70
|
38.00
|
38.70
|
38.70
|
5.00
|
220,370
|
|
4/5/2010
|
-1.80 / -4.53%
|
38.10
|
39.00
|
37.80
|
37.90
|
37.90
|
4.90
|
552,380
|
|
4/2/2010
|
-1.30 / -3.17%
|
40.00
|
40.50
|
39.60
|
39.70
|
39.70
|
5.13
|
248,960
|
|
4/1/2010
|
+1.00 / +2.50%
|
40.00
|
41.30
|
39.50
|
41.00
|
41.00
|
5.30
|
131,240
|
|
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
|
|
|