Closing price on 7/16/2009
|
|
Open |
22.00 |
High |
22.00 |
Low |
21.50 |
Volume |
88,040 |
Split-adjusted Price |
2.76 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/16/2009
|
+1.00 / +4.76%
|
22.00
|
22.00
|
21.50
|
22.00
|
22.00
|
2.76
|
88,040
|
|
7/15/2009
|
+0.30 / +1.45%
|
21.00
|
21.30
|
20.80
|
21.00
|
21.00
|
2.63
|
22,440
|
|
7/14/2009
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.00
|
20.70
|
20.70
|
2.59
|
32,590
|
|
7/13/2009
|
-0.80 / -3.72%
|
20.90
|
21.20
|
20.60
|
20.70
|
20.70
|
2.59
|
21,540
|
|
7/10/2009
|
-0.90 / -4.02%
|
22.10
|
22.10
|
21.40
|
21.50
|
21.50
|
2.69
|
50,740
|
|
7/9/2009
|
-0.20 / -0.88%
|
22.60
|
22.60
|
21.80
|
22.40
|
22.40
|
2.81
|
63,100
|
|
7/8/2009
|
0.00 / 0.00%
|
22.00
|
22.60
|
21.90
|
22.60
|
22.60
|
2.83
|
45,140
|
|
7/7/2009
|
+0.50 / +2.26%
|
22.10
|
22.60
|
21.60
|
22.60
|
22.60
|
2.83
|
54,850
|
|
7/6/2009
|
+1.00 / +4.74%
|
22.00
|
22.10
|
21.60
|
22.10
|
22.10
|
2.77
|
82,010
|
|
7/3/2009
|
+0.80 / +3.94%
|
20.00
|
21.30
|
20.00
|
21.10
|
21.10
|
2.64
|
36,400
|
|
7/2/2009
|
+0.90 / +4.64%
|
18.80
|
20.30
|
18.80
|
20.30
|
20.30
|
2.54
|
70,110
|
|
7/1/2009
|
-0.90 / -4.43%
|
19.60
|
20.00
|
19.30
|
19.40
|
19.40
|
2.43
|
99,120
|
|
6/30/2009
|
-1.00 / -4.69%
|
21.20
|
21.20
|
20.30
|
20.30
|
20.30
|
2.54
|
134,580
|
|
6/29/2009
|
-0.20 / -0.93%
|
21.20
|
21.70
|
21.10
|
21.30
|
21.30
|
2.67
|
51,670
|
|
6/26/2009
|
0.00 / 0.00%
|
21.20
|
21.90
|
21.10
|
21.50
|
21.50
|
2.69
|
66,180
|
|
6/25/2009
|
-0.30 / -1.38%
|
22.00
|
22.10
|
21.20
|
21.50
|
21.50
|
2.69
|
110,520
|
|
6/24/2009
|
+1.00 / +4.81%
|
21.80
|
21.80
|
21.50
|
21.80
|
21.80
|
2.73
|
257,590
|
|
6/23/2009
|
-1.00 / -4.59%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
2.61
|
77,020
|
|
6/22/2009
|
-1.10 / -4.80%
|
22.20
|
22.30
|
21.80
|
21.80
|
21.80
|
2.73
|
150,720
|
|
6/19/2009
|
0.00 / 0.00%
|
23.40
|
23.40
|
22.00
|
22.90
|
22.90
|
2.87
|
105,230
|
|
6/18/2009
|
+1.00 / +4.57%
|
22.90
|
22.90
|
21.90
|
22.90
|
22.90
|
2.87
|
234,840
|
|
6/17/2009
|
-1.00 / -4.37%
|
21.80
|
22.20
|
21.80
|
21.90
|
21.90
|
2.74
|
400,590
|
|
6/16/2009
|
-1.20 / -4.98%
|
22.90
|
22.90
|
22.90
|
22.90
|
22.90
|
2.87
|
71,950
|
|
6/15/2009
|
-1.20 / -4.74%
|
24.20
|
24.70
|
24.10
|
24.10
|
24.10
|
3.02
|
209,790
|
|
6/12/2009
|
-1.30 / -4.89%
|
27.00
|
27.00
|
25.30
|
25.30
|
25.30
|
3.17
|
368,000
|
|
6/11/2009
|
-0.30 / -1.12%
|
26.20
|
27.50
|
26.20
|
26.60
|
26.60
|
3.33
|
235,890
|
|
6/10/2009
|
-1.40 / -4.95%
|
27.00
|
27.10
|
26.90
|
26.90
|
26.90
|
3.37
|
187,370
|
|
6/9/2009
|
+0.20 / +0.71%
|
28.50
|
28.50
|
26.80
|
28.30
|
28.30
|
3.55
|
235,900
|
|
6/8/2009
|
+1.30 / +4.85%
|
28.10
|
28.10
|
28.00
|
28.10
|
28.10
|
3.52
|
209,290
|
|
6/5/2009
|
+1.20 / +4.69%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
3.36
|
114,530
|
|
|