Closing price on 6/4/2009
|
|
Open |
25.00 |
High |
25.60 |
Low |
25.00 |
Volume |
297,170 |
Split-adjusted Price |
3.21 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/4/2009
|
+1.20 / +4.92%
|
25.00
|
25.60
|
25.00
|
25.60
|
25.60
|
3.21
|
297,170
|
|
6/3/2009
|
-0.30 / -1.21%
|
24.20
|
24.80
|
24.10
|
24.40
|
24.40
|
3.06
|
157,010
|
|
6/2/2009
|
+0.90 / +3.78%
|
24.80
|
24.80
|
24.30
|
24.70
|
24.70
|
3.10
|
248,050
|
|
6/1/2009
|
+0.60 / +2.59%
|
23.00
|
23.90
|
23.00
|
23.80
|
23.80
|
2.98
|
135,430
|
|
5/29/2009
|
+0.50 / +2.20%
|
22.70
|
23.20
|
22.70
|
23.20
|
23.20
|
2.91
|
74,380
|
|
5/28/2009
|
-0.30 / -1.30%
|
22.30
|
23.20
|
22.30
|
22.70
|
22.70
|
2.84
|
161,300
|
|
5/27/2009
|
-0.70 / -2.95%
|
24.00
|
24.00
|
22.60
|
23.00
|
23.00
|
2.88
|
177,830
|
|
5/26/2009
|
+0.60 / +2.60%
|
23.80
|
23.90
|
23.30
|
23.70
|
23.70
|
2.97
|
249,140
|
|
5/25/2009
|
+1.10 / +5.00%
|
21.70
|
23.10
|
21.70
|
23.10
|
23.10
|
2.89
|
188,860
|
|
5/22/2009
|
-1.10 / -4.76%
|
22.00
|
22.20
|
22.00
|
22.00
|
22.00
|
2.76
|
137,580
|
|
5/21/2009
|
-0.80 / -3.35%
|
23.40
|
23.90
|
23.10
|
23.10
|
23.10
|
2.89
|
145,990
|
|
5/20/2009
|
+1.00 / +4.37%
|
22.90
|
23.90
|
22.90
|
23.90
|
23.90
|
2.99
|
156,030
|
|
5/19/2009
|
+1.00 / +4.57%
|
22.90
|
22.90
|
22.50
|
22.90
|
22.90
|
2.87
|
474,680
|
|
5/18/2009
|
0.00 / 0.00%
|
21.90
|
22.30
|
21.70
|
21.90
|
21.90
|
2.74
|
154,060
|
|
5/15/2009
|
+1.00 / +4.78%
|
21.90
|
21.90
|
21.00
|
21.90
|
21.90
|
2.74
|
156,000
|
|
5/14/2009
|
0.00 / 0.00%
|
20.90
|
21.10
|
20.90
|
20.90
|
20.90
|
2.62
|
199,320
|
|
5/13/2009
|
-1.20 / -5.43%
|
22.10
|
22.10
|
20.90
|
20.90
|
20.90
|
2.62
|
210,160
|
|
5/12/2009
|
+1.00 / +4.74%
|
21.30
|
22.10
|
21.00
|
22.10
|
22.10
|
2.64
|
192,900
|
|
5/11/2009
|
+1.00 / +4.98%
|
21.10
|
21.10
|
20.20
|
21.10
|
21.10
|
2.52
|
229,170
|
|
5/8/2009
|
0.00 / 0.00%
|
19.50
|
20.10
|
19.30
|
20.10
|
20.10
|
2.40
|
275,260
|
|
5/7/2009
|
+1.40 / +7.49%
|
19.20
|
20.10
|
19.00
|
20.10
|
20.10
|
2.40
|
116,600
|
|
5/6/2009
|
+0.10 / +0.54%
|
18.80
|
19.00
|
18.50
|
18.70
|
18.73
|
2.24
|
80,290
|
|
5/5/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
2.23
|
13,200
|
|
5/4/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
2.13
|
98,970
|
|
4/29/2009
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
2.03
|
34,630
|
|
4/28/2009
|
+0.10 / +0.61%
|
15.90
|
16.50
|
15.90
|
16.40
|
16.40
|
1.96
|
23,120
|
|
4/27/2009
|
+0.30 / +1.88%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
1.95
|
37,450
|
|
4/24/2009
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.70
|
16.00
|
16.00
|
1.91
|
46,630
|
|
4/23/2009
|
-0.10 / -0.61%
|
16.30
|
16.40
|
15.90
|
16.20
|
16.20
|
1.94
|
36,270
|
|
4/22/2009
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.30
|
1.95
|
50,030
|
|
|