Closing price on 6/7/2010
|
|
Open |
26.00 |
High |
26.90 |
Low |
26.00 |
Volume |
63,820 |
Split-adjusted Price |
4.22 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2010
|
-0.80 / -2.97%
|
26.00
|
26.90
|
26.00
|
26.10
|
26.10
|
4.22
|
63,820
|
|
6/4/2010
|
-0.20 / -0.74%
|
27.10
|
27.80
|
26.90
|
26.90
|
26.90
|
4.35
|
47,550
|
|
6/3/2010
|
-0.40 / -1.45%
|
27.90
|
27.90
|
27.10
|
27.10
|
27.10
|
4.38
|
21,290
|
|
6/2/2010
|
0.00 / 0.00%
|
27.50
|
27.50
|
27.20
|
27.50
|
27.50
|
4.44
|
35,640
|
|
6/1/2010
|
0.00 / 0.00%
|
27.50
|
28.00
|
27.50
|
27.50
|
27.50
|
4.44
|
13,310
|
|
5/31/2010
|
-0.90 / -3.17%
|
27.70
|
28.50
|
27.50
|
27.50
|
27.50
|
4.44
|
26,940
|
|
5/28/2010
|
+1.20 / +4.41%
|
27.60
|
28.50
|
27.50
|
28.40
|
28.40
|
4.59
|
58,630
|
|
5/27/2010
|
0.00 / 0.00%
|
26.60
|
27.20
|
26.60
|
27.20
|
27.20
|
4.40
|
22,870
|
|
5/26/2010
|
+0.20 / +0.74%
|
27.00
|
27.20
|
26.90
|
27.20
|
27.20
|
4.40
|
70,520
|
|
5/25/2010
|
0.00 / 0.00%
|
27.00
|
27.30
|
26.80
|
27.00
|
27.00
|
4.36
|
53,800
|
|
5/24/2010
|
+0.50 / +1.89%
|
27.00
|
27.00
|
26.20
|
27.00
|
27.00
|
4.36
|
45,300
|
|
5/21/2010
|
-1.30 / -4.68%
|
26.50
|
27.20
|
26.50
|
26.50
|
26.50
|
4.28
|
196,720
|
|
5/20/2010
|
0.00 / 0.00%
|
26.80
|
27.80
|
26.60
|
27.80
|
27.80
|
4.49
|
78,570
|
|
5/19/2010
|
-1.10 / -3.81%
|
29.30
|
29.30
|
27.60
|
27.80
|
27.80
|
4.49
|
40,860
|
|
5/18/2010
|
+0.40 / +1.40%
|
28.20
|
28.90
|
28.20
|
28.90
|
28.90
|
4.67
|
41,430
|
|
5/17/2010
|
-8.20 / -22.34%
|
29.10
|
30.60
|
28.50
|
28.50
|
28.50
|
4.61
|
82,110
|
|
5/14/2010
|
0.00 / 0.00%
|
37.10
|
37.10
|
36.70
|
36.70
|
36.70
|
4.75
|
110,510
|
|
5/13/2010
|
-0.70 / -1.87%
|
37.50
|
37.80
|
36.70
|
36.70
|
36.70
|
4.75
|
115,000
|
|
5/12/2010
|
-0.60 / -1.58%
|
38.00
|
38.30
|
37.10
|
37.40
|
37.40
|
4.84
|
119,620
|
|
5/11/2010
|
+0.20 / +0.53%
|
37.80
|
38.70
|
37.80
|
38.00
|
38.00
|
4.91
|
166,430
|
|
5/10/2010
|
-0.20 / -0.53%
|
38.00
|
38.40
|
37.50
|
37.80
|
37.80
|
4.89
|
299,280
|
|
5/7/2010
|
+0.10 / +0.26%
|
37.60
|
38.30
|
36.50
|
38.00
|
38.00
|
4.91
|
99,970
|
|
5/6/2010
|
-0.30 / -0.79%
|
37.90
|
38.50
|
37.90
|
37.90
|
37.90
|
4.90
|
140,880
|
|
5/5/2010
|
-0.70 / -1.80%
|
38.50
|
38.90
|
37.80
|
38.20
|
38.20
|
4.94
|
93,220
|
|
5/4/2010
|
+0.10 / +0.26%
|
39.00
|
39.50
|
38.80
|
38.90
|
38.90
|
5.03
|
155,180
|
|
4/29/2010
|
+0.50 / +1.31%
|
38.30
|
38.90
|
38.30
|
38.80
|
38.80
|
5.02
|
207,120
|
|
4/28/2010
|
+0.30 / +0.79%
|
37.90
|
38.80
|
37.70
|
38.30
|
38.30
|
4.95
|
197,960
|
|
4/27/2010
|
+0.30 / +0.80%
|
37.50
|
38.50
|
37.50
|
38.00
|
38.00
|
4.91
|
175,820
|
|
4/26/2010
|
+0.40 / +1.07%
|
37.60
|
38.30
|
37.60
|
37.70
|
37.70
|
4.87
|
152,320
|
|
4/22/2010
|
0.00 / 0.00%
|
38.00
|
38.00
|
37.30
|
37.30
|
37.30
|
4.82
|
225,350
|
|
|