Closing price on 6/29/2007
|
|
Open |
79.50 |
High |
80.00 |
Low |
79.00 |
Volume |
11,290 |
Split-adjusted Price |
5.30 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/29/2007
|
+0.50 / +0.63%
|
79.50
|
80.00
|
79.00
|
80.00
|
80.00
|
5.30
|
11,290
|
|
6/28/2007
|
-1.50 / -1.85%
|
80.00
|
80.00
|
79.00
|
79.50
|
79.50
|
5.27
|
22,240
|
|
6/27/2007
|
-1.00 / -1.22%
|
82.00
|
82.00
|
81.00
|
81.00
|
81.00
|
5.37
|
22,140
|
|
6/26/2007
|
-2.00 / -2.38%
|
84.00
|
85.00
|
82.00
|
82.00
|
82.00
|
5.43
|
39,450
|
|
6/25/2007
|
+1.00 / +1.20%
|
83.00
|
84.00
|
83.00
|
84.00
|
84.00
|
5.57
|
35,810
|
|
6/22/2007
|
0.00 / 0.00%
|
83.00
|
83.00
|
82.00
|
83.00
|
83.00
|
5.50
|
12,200
|
|
6/21/2007
|
-2.00 / -2.35%
|
85.00
|
85.00
|
83.00
|
83.00
|
83.00
|
5.50
|
28,160
|
|
6/20/2007
|
+2.00 / +2.41%
|
85.00
|
87.00
|
85.00
|
85.00
|
85.00
|
5.63
|
125,920
|
|
6/19/2007
|
-1.00 / -1.19%
|
84.00
|
86.00
|
83.00
|
83.00
|
83.00
|
5.50
|
88,680
|
|
6/18/2007
|
+4.00 / +5.00%
|
80.00
|
84.00
|
80.00
|
84.00
|
84.00
|
5.57
|
75,990
|
|
6/15/2007
|
+1.00 / +1.27%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
5.30
|
24,000
|
|
6/14/2007
|
-1.00 / -1.25%
|
80.00
|
80.00
|
79.00
|
79.00
|
79.00
|
5.23
|
9,420
|
|
6/13/2007
|
+1.00 / +1.27%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
5.30
|
18,460
|
|
6/12/2007
|
0.00 / 0.00%
|
79.00
|
79.00
|
77.00
|
79.00
|
79.00
|
5.23
|
24,020
|
|
6/11/2007
|
-1.00 / -1.25%
|
79.00
|
79.00
|
79.00
|
79.00
|
79.00
|
5.23
|
20,670
|
|
6/8/2007
|
-0.50 / -0.62%
|
80.00
|
80.00
|
80.00
|
80.00
|
80.00
|
5.30
|
21,190
|
|
6/7/2007
|
+0.50 / +0.63%
|
80.00
|
80.50
|
80.00
|
80.50
|
80.50
|
5.33
|
29,820
|
|
6/6/2007
|
+2.00 / +2.56%
|
78.00
|
80.00
|
78.00
|
80.00
|
80.00
|
5.30
|
21,510
|
|
6/5/2007
|
-1.00 / -1.27%
|
78.00
|
78.00
|
78.00
|
78.00
|
78.00
|
5.17
|
28,150
|
|
6/4/2007
|
-1.00 / -1.25%
|
80.00
|
82.50
|
79.00
|
79.00
|
79.00
|
5.23
|
29,260
|
|
6/1/2007
|
-2.50 / -3.03%
|
81.00
|
81.00
|
80.00
|
80.00
|
80.00
|
5.30
|
33,460
|
|
5/31/2007
|
+3.50 / +4.43%
|
79.00
|
82.50
|
79.00
|
82.50
|
82.50
|
5.47
|
41,350
|
|
5/30/2007
|
-2.00 / -2.47%
|
79.00
|
81.00
|
79.00
|
79.00
|
79.00
|
5.23
|
31,690
|
|
5/29/2007
|
-2.00 / -2.41%
|
81.00
|
84.00
|
81.00
|
81.00
|
81.00
|
5.37
|
42,560
|
|
5/28/2007
|
0.00 / 0.00%
|
83.00
|
84.00
|
83.00
|
83.00
|
83.00
|
5.50
|
43,920
|
|
5/25/2007
|
+3.00 / +3.75%
|
80.00
|
83.00
|
80.00
|
83.00
|
83.00
|
5.50
|
25,170
|
|
5/24/2007
|
-3.00 / -3.61%
|
80.00
|
80.00
|
79.00
|
80.00
|
80.00
|
5.30
|
54,760
|
|
5/23/2007
|
-4.00 / -4.60%
|
83.00
|
89.50
|
83.00
|
83.00
|
83.00
|
5.50
|
64,810
|
|
5/22/2007
|
+4.00 / +4.82%
|
85.00
|
87.00
|
85.00
|
87.00
|
87.00
|
5.76
|
82,970
|
|
5/21/2007
|
+2.00 / +2.47%
|
81.00
|
83.00
|
81.00
|
83.00
|
83.00
|
5.50
|
75,430
|
|
|