Closing price on 7/15/2011
|
|
Open |
25.50 |
High |
25.50 |
Low |
25.50 |
Volume |
10,000 |
Split-adjusted Price |
4.61 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2011
|
+0.10 / +0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.61
|
10,000
|
|
7/14/2011
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.90
|
25.40
|
25.40
|
4.59
|
16,290
|
|
7/13/2011
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.57
|
500
|
|
7/12/2011
|
+0.80 / +3.27%
|
24.20
|
25.30
|
24.10
|
25.30
|
25.30
|
4.57
|
17,000
|
|
7/11/2011
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
4.42
|
6,270
|
|
7/8/2011
|
-0.10 / -0.41%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.40
|
4.41
|
2,470
|
|
7/7/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.42
|
1,900
|
|
7/6/2011
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.80
|
24.50
|
24.50
|
4.42
|
2,510
|
|
7/5/2011
|
0.00 / 0.00%
|
23.40
|
24.50
|
23.40
|
24.50
|
24.50
|
4.42
|
16,210
|
|
7/4/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.42
|
0
|
|
7/1/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.42
|
200
|
|
6/30/2011
|
+0.90 / +3.81%
|
23.50
|
24.50
|
23.40
|
24.50
|
24.50
|
4.42
|
34,820
|
|
6/29/2011
|
-0.90 / -3.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.26
|
8,000
|
|
6/28/2011
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.00
|
24.50
|
24.50
|
4.42
|
3,550
|
|
6/27/2011
|
+0.70 / +2.94%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.50
|
4.42
|
6,480
|
|
6/24/2011
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.80
|
4.30
|
47,720
|
|
6/23/2011
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.30
|
45,000
|
|
6/22/2011
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.80
|
4.30
|
50,100
|
|
6/21/2011
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.80
|
4.30
|
7,840
|
|
6/20/2011
|
0.00 / 0.00%
|
23.70
|
23.80
|
23.40
|
23.80
|
23.80
|
4.30
|
9,450
|
|
6/17/2011
|
+0.20 / +0.85%
|
23.60
|
23.80
|
23.60
|
23.80
|
23.80
|
4.30
|
57,450
|
|
6/16/2011
|
-0.20 / -0.84%
|
23.40
|
23.80
|
23.40
|
23.60
|
23.60
|
4.26
|
21,570
|
|
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
|
|
|