Closing price on 4/2/2009
|
|
Open |
15.20 |
High |
15.20 |
Low |
15.00 |
Volume |
45,810 |
Split-adjusted Price |
1.82 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/2/2009
|
+0.30 / +2.01%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
1.82
|
45,810
|
|
4/1/2009
|
+0.50 / +3.47%
|
14.60
|
15.10
|
14.50
|
14.90
|
14.90
|
1.78
|
50,180
|
|
3/31/2009
|
-0.10 / -0.69%
|
14.20
|
14.60
|
14.20
|
14.40
|
14.40
|
1.72
|
23,250
|
|
3/30/2009
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
1.73
|
26,090
|
|
3/27/2009
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
1.75
|
45,500
|
|
3/26/2009
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
1.76
|
27,160
|
|
3/25/2009
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
1.75
|
22,810
|
|
3/24/2009
|
+0.30 / +2.10%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
1.75
|
59,100
|
|
3/23/2009
|
-0.40 / -2.72%
|
14.70
|
14.70
|
14.00
|
14.30
|
14.30
|
1.71
|
19,650
|
|
3/20/2009
|
0.00 / 0.00%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.70
|
1.76
|
34,420
|
|
3/19/2009
|
-0.50 / -3.29%
|
14.80
|
15.30
|
14.60
|
14.70
|
14.70
|
1.76
|
85,940
|
|
3/18/2009
|
+0.10 / +0.66%
|
15.50
|
15.50
|
14.50
|
15.20
|
15.20
|
1.82
|
149,150
|
|
3/17/2009
|
+0.70 / +4.86%
|
15.10
|
15.10
|
14.50
|
15.10
|
15.10
|
1.81
|
85,990
|
|
3/16/2009
|
+0.60 / +4.35%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.40
|
1.72
|
34,250
|
|
3/13/2009
|
+0.10 / +0.73%
|
14.20
|
14.20
|
13.80
|
13.80
|
13.80
|
1.65
|
55,300
|
|
3/12/2009
|
-0.60 / -4.20%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.70
|
1.64
|
32,740
|
|
3/11/2009
|
-0.10 / -0.69%
|
14.70
|
14.90
|
14.30
|
14.30
|
14.30
|
1.71
|
33,380
|
|
3/10/2009
|
+0.60 / +4.35%
|
13.70
|
14.40
|
13.70
|
14.40
|
14.40
|
1.72
|
31,420
|
|
3/9/2009
|
+0.10 / +0.73%
|
13.70
|
13.80
|
13.70
|
13.80
|
13.80
|
1.65
|
5,730
|
|
3/6/2009
|
+0.10 / +0.74%
|
13.60
|
13.70
|
13.60
|
13.70
|
13.70
|
1.64
|
6,660
|
|
3/5/2009
|
-0.10 / -0.73%
|
14.00
|
14.00
|
13.60
|
13.60
|
13.60
|
1.63
|
29,650
|
|
3/4/2009
|
0.00 / 0.00%
|
13.60
|
13.80
|
13.60
|
13.70
|
13.70
|
1.64
|
14,710
|
|
3/3/2009
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.50
|
13.70
|
13.70
|
1.64
|
10,740
|
|
3/2/2009
|
+0.10 / +0.74%
|
13.60
|
13.80
|
13.50
|
13.70
|
13.70
|
1.64
|
19,220
|
|
2/27/2009
|
0.00 / 0.00%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
1.63
|
7,400
|
|
2/26/2009
|
+0.20 / +1.49%
|
13.60
|
13.60
|
13.40
|
13.60
|
13.60
|
1.63
|
6,200
|
|
2/25/2009
|
+0.60 / +4.69%
|
12.80
|
13.40
|
12.80
|
13.40
|
13.40
|
1.60
|
24,840
|
|
2/24/2009
|
-0.30 / -2.29%
|
13.10
|
13.10
|
12.80
|
12.80
|
12.80
|
1.53
|
18,200
|
|
2/23/2009
|
-0.50 / -3.68%
|
13.50
|
13.50
|
13.00
|
13.10
|
13.10
|
1.57
|
26,880
|
|
2/20/2009
|
+0.20 / +1.49%
|
13.50
|
13.60
|
13.30
|
13.60
|
13.60
|
1.63
|
13,110
|
|
|