Closing price on 4/18/2008
|
|
Open |
27.20 |
High |
27.40 |
Low |
26.70 |
Volume |
28,140 |
Split-adjusted Price |
2.84 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/18/2008
|
+0.20 / +0.74%
|
27.20
|
27.40
|
26.70
|
27.40
|
27.40
|
2.84
|
28,140
|
|
4/17/2008
|
+0.50 / +1.87%
|
26.20
|
27.20
|
26.20
|
27.20
|
27.20
|
2.82
|
37,310
|
|
4/16/2008
|
-0.50 / -1.84%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.77
|
20,820
|
|
4/11/2008
|
-0.50 / -1.81%
|
27.20
|
27.20
|
27.20
|
27.20
|
27.20
|
2.82
|
24,110
|
|
4/10/2008
|
-0.50 / -1.77%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
2.87
|
14,060
|
|
4/9/2008
|
-0.10 / -0.35%
|
28.50
|
28.50
|
27.80
|
28.20
|
28.20
|
2.92
|
27,850
|
|
4/8/2008
|
+0.50 / +1.80%
|
28.30
|
28.30
|
27.30
|
28.30
|
28.30
|
2.93
|
92,060
|
|
4/7/2008
|
+0.50 / +1.83%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
2.88
|
1,150
|
|
4/4/2008
|
+0.20 / +0.74%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
2.83
|
220
|
|
4/3/2008
|
+0.20 / +0.74%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
2.81
|
1,700
|
|
4/2/2008
|
+0.20 / +0.75%
|
26.90
|
26.90
|
26.90
|
26.90
|
26.90
|
2.79
|
2,210
|
|
4/1/2008
|
+0.20 / +0.75%
|
26.70
|
26.70
|
26.70
|
26.70
|
26.70
|
2.77
|
10
|
|
3/31/2008
|
+0.20 / +0.76%
|
26.50
|
26.50
|
26.50
|
26.50
|
26.50
|
2.75
|
1,260
|
|
3/28/2008
|
+0.20 / +0.77%
|
26.30
|
26.30
|
26.30
|
26.30
|
26.30
|
2.72
|
1,300
|
|
3/27/2008
|
+0.20 / +0.77%
|
26.10
|
26.10
|
26.10
|
26.10
|
26.10
|
2.70
|
610
|
|
3/26/2008
|
+1.20 / +4.86%
|
25.00
|
25.90
|
24.70
|
25.90
|
25.90
|
2.68
|
59,380
|
|
3/25/2008
|
-1.30 / -5.00%
|
24.70
|
24.80
|
24.70
|
24.70
|
24.70
|
2.56
|
89,940
|
|
3/24/2008
|
-1.30 / -4.76%
|
26.20
|
26.90
|
26.00
|
26.00
|
26.00
|
2.69
|
49,600
|
|
3/21/2008
|
-1.20 / -4.21%
|
28.50
|
28.50
|
27.10
|
27.30
|
27.30
|
2.83
|
54,070
|
|
3/20/2008
|
-0.70 / -2.40%
|
29.90
|
30.40
|
28.50
|
28.50
|
28.50
|
2.95
|
42,580
|
|
3/19/2008
|
-0.50 / -1.68%
|
30.50
|
31.00
|
29.20
|
29.20
|
29.20
|
3.03
|
47,740
|
|
3/18/2008
|
-1.50 / -4.81%
|
29.70
|
30.00
|
29.70
|
29.70
|
29.70
|
3.08
|
52,650
|
|
3/17/2008
|
-3.20 / -9.30%
|
31.40
|
33.90
|
31.20
|
31.20
|
31.20
|
3.23
|
53,770
|
|
3/14/2008
|
-0.40 / -1.15%
|
34.20
|
34.50
|
34.10
|
34.40
|
34.40
|
3.40
|
15,090
|
|
3/13/2008
|
+0.70 / +2.05%
|
35.00
|
35.00
|
34.00
|
34.80
|
34.80
|
3.44
|
20,150
|
|
3/12/2008
|
+0.80 / +2.40%
|
33.50
|
34.90
|
33.50
|
34.10
|
34.10
|
3.37
|
56,200
|
|
3/11/2008
|
-1.70 / -4.86%
|
34.00
|
34.00
|
33.30
|
33.30
|
33.30
|
3.29
|
75,900
|
|
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
|
|
|