Closing price on 5/20/2008
|
|
Open |
21.30 |
High |
21.30 |
Low |
21.30 |
Volume |
1,930 |
Split-adjusted Price |
2.21 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2008
|
-0.40 / -1.84%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
2.21
|
1,930
|
|
5/19/2008
|
-0.40 / -1.81%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
2.25
|
6,020
|
|
5/16/2008
|
-0.40 / -1.78%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.29
|
21,850
|
|
5/15/2008
|
-0.40 / -1.75%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
2.33
|
10
|
|
5/14/2008
|
-0.40 / -1.72%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.37
|
4,030
|
|
5/13/2008
|
-0.40 / -1.69%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.41
|
4,390
|
|
5/12/2008
|
-0.40 / -1.66%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
2.46
|
30
|
|
5/9/2008
|
-0.40 / -1.63%
|
24.10
|
24.10
|
24.10
|
24.10
|
24.10
|
2.50
|
1,300
|
|
5/8/2008
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
2.54
|
3,430
|
|
5/7/2008
|
-0.50 / -1.96%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
2.59
|
25,510
|
|
5/6/2008
|
-0.50 / -1.92%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
2.64
|
6,000
|
|
5/5/2008
|
-0.50 / -1.89%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
2.69
|
19,270
|
|
4/29/2008
|
+0.30 / +1.15%
|
26.50
|
26.70
|
26.10
|
26.50
|
26.50
|
2.75
|
43,790
|
|
4/28/2008
|
+0.50 / +1.95%
|
25.70
|
26.20
|
25.70
|
26.20
|
26.20
|
2.71
|
20,040
|
|
4/25/2008
|
+0.30 / +1.18%
|
25.80
|
25.80
|
25.00
|
25.70
|
25.70
|
2.66
|
12,290
|
|
4/24/2008
|
-0.50 / -1.93%
|
25.40
|
26.00
|
25.40
|
25.40
|
25.40
|
2.63
|
46,250
|
|
4/23/2008
|
-0.50 / -1.89%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
2.68
|
1,810
|
|
4/22/2008
|
-0.50 / -1.86%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
2.74
|
7,850
|
|
4/21/2008
|
-0.50 / -1.82%
|
27.40
|
27.40
|
26.90
|
26.90
|
26.90
|
2.79
|
8,740
|
|
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
|
|
|