Closing price on 6/15/2011
|
|
Open |
23.50 |
High |
23.80 |
Low |
23.50 |
Volume |
58,020 |
Split-adjusted Price |
4.30 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2011
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.80
|
4.30
|
58,020
|
|
6/14/2011
|
0.00 / 0.00%
|
23.60
|
23.80
|
23.50
|
23.80
|
23.80
|
4.30
|
102,490
|
|
6/13/2011
|
0.00 / 0.00%
|
23.60
|
23.90
|
23.60
|
23.80
|
23.80
|
4.30
|
846,070
|
|
6/10/2011
|
-0.20 / -0.83%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.30
|
16,510
|
|
6/9/2011
|
+0.20 / +0.84%
|
23.60
|
24.00
|
23.60
|
24.00
|
24.00
|
4.33
|
404,000
|
|
6/8/2011
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
4.30
|
5,900
|
|
6/7/2011
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.80
|
4.30
|
2,620
|
|
6/6/2011
|
0.00 / 0.00%
|
23.10
|
23.80
|
23.10
|
23.80
|
23.80
|
4.30
|
10,220
|
|
6/3/2011
|
0.00 / 0.00%
|
23.50
|
23.80
|
23.50
|
23.80
|
23.80
|
4.30
|
11,030
|
|
6/2/2011
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.50
|
23.80
|
23.80
|
4.30
|
29,430
|
|
6/1/2011
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.26
|
29,520
|
|
5/31/2011
|
0.00 / 0.00%
|
23.00
|
23.60
|
23.00
|
23.60
|
23.60
|
4.26
|
12,290
|
|
5/30/2011
|
0.00 / 0.00%
|
23.10
|
23.60
|
23.00
|
23.60
|
23.60
|
4.26
|
23,950
|
|
5/27/2011
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
4.26
|
35,140
|
|
5/26/2011
|
+0.10 / +0.43%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
4.24
|
637,660
|
|
5/25/2011
|
-0.10 / -0.43%
|
23.00
|
23.40
|
22.50
|
23.40
|
23.40
|
4.23
|
51,320
|
|
5/24/2011
|
0.00 / 0.00%
|
23.00
|
23.50
|
22.90
|
23.50
|
23.50
|
4.24
|
56,960
|
|
5/23/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.00
|
23.50
|
23.50
|
4.24
|
23,770
|
|
5/20/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
22.90
|
23.50
|
23.50
|
4.24
|
17,860
|
|
5/19/2011
|
+0.10 / +0.43%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4.24
|
7,000
|
|
5/18/2011
|
-0.10 / -0.43%
|
23.00
|
23.40
|
23.00
|
23.40
|
23.40
|
4.23
|
50,200
|
|
5/17/2011
|
-0.10 / -0.42%
|
23.70
|
23.80
|
23.50
|
23.50
|
23.50
|
4.24
|
52,110
|
|
5/16/2011
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
4.26
|
35,380
|
|
5/13/2011
|
+0.30 / +1.29%
|
23.00
|
23.50
|
23.00
|
23.50
|
23.50
|
4.24
|
48,350
|
|
5/12/2011
|
+0.30 / +1.31%
|
23.00
|
23.20
|
22.90
|
23.20
|
23.20
|
4.19
|
22,290
|
|
5/11/2011
|
+0.20 / +0.88%
|
22.50
|
22.90
|
22.50
|
22.90
|
22.90
|
4.14
|
37,310
|
|
5/10/2011
|
+0.20 / +0.89%
|
22.50
|
22.70
|
22.00
|
22.70
|
22.70
|
4.10
|
28,730
|
|
5/9/2011
|
+0.10 / +0.45%
|
22.00
|
22.50
|
22.00
|
22.50
|
22.50
|
4.06
|
25,270
|
|
5/6/2011
|
+0.10 / +0.45%
|
22.10
|
22.40
|
22.00
|
22.40
|
22.40
|
4.05
|
33,120
|
|
5/5/2011
|
+0.10 / +0.45%
|
22.00
|
22.30
|
22.00
|
22.30
|
22.30
|
4.03
|
519,690
|
|
|