|
Closing price on 5/26/2011
|
|
| Open |
23.00 |
| High |
23.50 |
| Low |
23.00 |
| Volume |
637,660 |
| Split-adjusted Price |
2.92 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2011
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
2.92
|
637,660
|
|
|
5/25/2011
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.50
|
23.40
|
23.40
|
2.91
|
51,320
|
|
|
5/24/2011
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.90
|
23.50
|
23.50
|
2.92
|
56,960
|
|
|
5/23/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
2.92
|
23,770
|
|
|
5/20/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
23.50
|
23.50
|
2.92
|
17,860
|
|
|
5/19/2011
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
2.92
|
7,000
|
|
|
5/18/2011
|
-0.10 / -0.43%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
2.91
|
50,200
|
|
|
5/17/2011
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.50
|
2.92
|
52,110
|
|
|
5/16/2011
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
2.93
|
35,380
|
|
|
5/13/2011
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
2.92
|
48,350
|
|
|
5/12/2011
|
+0.30 / +1.31%
|
23.00
|
23.20
|
22.90
|
23.20
|
23.20
|
2.88
|
22,290
|
|
|
5/11/2011
|
+0.20 / +0.88%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.90
|
2.85
|
37,310
|
|
|
5/10/2011
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.00
|
22.70
|
22.70
|
2.82
|
28,730
|
|
|
5/9/2011
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
2.80
|
25,270
|
|
|
5/6/2011
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.00
|
22.40
|
22.40
|
2.79
|
33,120
|
|
|
5/5/2011
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
2.77
|
519,690
|
|
|
5/4/2011
|
+0.20 / +0.91%
|
22.00
|
22.20
|
21.50
|
22.20
|
22.20
|
2.76
|
9,570
|
|
|
4/29/2011
|
0.00 / 0.00%
|
21.50
|
22.00
|
21.40
|
22.00
|
22.00
|
2.74
|
4,850
|
|
|
4/28/2011
|
-0.40 / -1.79%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
2.74
|
3,190
|
|
|
4/27/2011
|
+0.20 / +0.90%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.79
|
110
|
|
|
4/26/2011
|
+0.30 / +1.37%
|
20.90
|
22.70
|
20.90
|
22.20
|
22.20
|
2.76
|
11,170
|
|
|
4/25/2011
|
0.00 / 0.00%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
2.72
|
2,050
|
|
|
4/22/2011
|
+0.40 / +1.86%
|
21.50
|
21.90
|
21.00
|
21.90
|
21.90
|
2.72
|
33,920
|
|
|
4/21/2011
|
-0.60 / -2.71%
|
21.60
|
21.60
|
21.50
|
21.50
|
21.50
|
2.67
|
10,300
|
|
|
4/20/2011
|
-0.10 / -0.45%
|
21.60
|
22.10
|
21.60
|
22.10
|
22.10
|
2.75
|
5,800
|
|
|
4/19/2011
|
-0.70 / -3.06%
|
22.20
|
22.20
|
22.20
|
22.20
|
22.20
|
2.76
|
25,000
|
|
|
4/18/2011
|
0.00 / 0.00%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
2.70
|
1,096,580
|
|
|
4/15/2011
|
-0.10 / -0.43%
|
22.90
|
23.00
|
22.90
|
22.90
|
22.90
|
2.70
|
192,990
|
|
|
4/14/2011
|
+0.10 / +0.44%
|
22.70
|
23.00
|
22.70
|
23.00
|
23.00
|
2.71
|
27,330
|
|
|
4/13/2011
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.90
|
22.90
|
22.90
|
2.70
|
46,880
|
|
|