Closing price on 5/29/2013
|
|
Open |
27.00 |
High |
30.00 |
Low |
27.00 |
Volume |
390 |
Split-adjusted Price |
6.87 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/29/2013
|
+1.00 / +3.45%
|
27.00
|
30.00
|
27.00
|
30.00
|
30.00
|
6.87
|
390
|
|
5/28/2013
|
-1.00 / -3.33%
|
29.00
|
29.10
|
29.00
|
29.00
|
29.00
|
6.64
|
2,010
|
|
5/27/2013
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.64
|
70
|
|
5/24/2013
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.64
|
0
|
|
5/23/2013
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
6.64
|
10
|
|
5/22/2013
|
+1.00 / +3.57%
|
28.00
|
29.00
|
28.00
|
29.00
|
29.00
|
6.42
|
2,120
|
|
5/21/2013
|
-0.50 / -1.75%
|
28.20
|
28.20
|
28.00
|
28.00
|
28.00
|
6.20
|
1,450
|
|
5/20/2013
|
-0.50 / -1.72%
|
28.50
|
28.50
|
28.50
|
28.50
|
28.50
|
6.31
|
100
|
|
5/17/2013
|
-1.00 / -3.33%
|
28.50
|
29.00
|
28.50
|
29.00
|
29.00
|
6.42
|
2,000
|
|
5/16/2013
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.64
|
0
|
|
5/15/2013
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.64
|
1,000
|
|
5/14/2013
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
6.64
|
10
|
|
5/13/2013
|
+1.00 / +3.57%
|
27.60
|
29.00
|
27.60
|
29.00
|
29.00
|
6.42
|
290
|
|
5/10/2013
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.20
|
0
|
|
5/9/2013
|
+0.40 / +1.45%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
6.20
|
1,370
|
|
5/8/2013
|
0.00 / 0.00%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
6.11
|
0
|
|
5/7/2013
|
-1.40 / -4.83%
|
27.60
|
27.60
|
27.60
|
27.60
|
27.60
|
6.11
|
10
|
|
5/6/2013
|
0.00 / 0.00%
|
28.40
|
29.00
|
28.20
|
29.00
|
29.00
|
6.42
|
3,430
|
|
5/3/2013
|
+1.60 / +5.84%
|
27.40
|
29.00
|
27.40
|
29.00
|
29.00
|
6.42
|
20
|
|
5/2/2013
|
+0.20 / +0.74%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
6.06
|
120
|
|
4/26/2013
|
-1.80 / -6.21%
|
27.10
|
27.20
|
27.10
|
27.20
|
27.20
|
6.02
|
3,530
|
|
4/25/2013
|
-1.00 / -3.33%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
6.42
|
3,640
|
|
4/24/2013
|
-1.50 / -4.76%
|
30.00
|
30.50
|
30.00
|
30.00
|
30.00
|
6.64
|
1,210
|
|
4/23/2013
|
0.00 / 0.00%
|
30.00
|
31.50
|
30.00
|
31.50
|
31.50
|
6.97
|
40
|
|
4/22/2013
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.97
|
0
|
|
4/18/2013
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.97
|
0
|
|
4/17/2013
|
+1.50 / +5.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
6.97
|
10
|
|
4/16/2013
|
+0.20 / +0.67%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
6.64
|
1,080
|
|
4/15/2013
|
-0.20 / -0.67%
|
31.70
|
31.70
|
29.80
|
29.80
|
29.80
|
6.59
|
1,210
|
|
4/12/2013
|
0.00 / 0.00%
|
29.50
|
31.20
|
29.50
|
30.00
|
30.00
|
6.64
|
8,580
|
|
|