Closing price on 7/17/2012
|
|
Open |
43.60 |
High |
45.60 |
Low |
41.50 |
Volume |
1,960 |
Split-adjusted Price |
9.21 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2012
|
-2.00 / -4.59%
|
43.60
|
45.60
|
41.50
|
41.60
|
41.60
|
9.21
|
1,960
|
|
7/16/2012
|
+2.00 / +4.81%
|
42.00
|
43.60
|
42.00
|
43.60
|
43.60
|
9.65
|
13,510
|
|
7/13/2012
|
+1.90 / +4.79%
|
41.60
|
41.60
|
41.50
|
41.60
|
41.60
|
9.21
|
2,090
|
|
7/12/2012
|
-2.00 / -4.80%
|
42.00
|
43.70
|
39.70
|
39.70
|
39.70
|
8.78
|
50,490
|
|
7/11/2012
|
+0.80 / +1.96%
|
42.70
|
42.90
|
41.70
|
41.70
|
41.70
|
9.23
|
43,250
|
|
7/10/2012
|
+0.30 / +0.74%
|
40.60
|
42.60
|
40.60
|
40.90
|
40.90
|
9.05
|
50,440
|
|
7/9/2012
|
+0.30 / +0.74%
|
42.20
|
42.30
|
40.60
|
40.60
|
40.60
|
8.98
|
31,600
|
|
7/6/2012
|
+0.30 / +0.75%
|
41.90
|
42.00
|
40.30
|
40.30
|
40.30
|
8.92
|
14,110
|
|
7/5/2012
|
+0.20 / +0.50%
|
39.50
|
41.70
|
39.50
|
40.00
|
40.00
|
8.85
|
19,670
|
|
7/4/2012
|
-0.20 / -0.50%
|
39.60
|
39.80
|
39.50
|
39.80
|
39.80
|
8.81
|
5,420
|
|
7/3/2012
|
-0.50 / -1.23%
|
40.00
|
40.10
|
40.00
|
40.00
|
40.00
|
8.85
|
15,420
|
|
7/2/2012
|
-2.00 / -4.71%
|
42.00
|
42.70
|
40.50
|
40.50
|
40.50
|
8.96
|
28,990
|
|
6/29/2012
|
+1.90 / +4.68%
|
40.60
|
42.50
|
40.60
|
42.50
|
42.50
|
9.40
|
270
|
|
6/28/2012
|
+0.10 / +0.25%
|
40.50
|
42.50
|
39.30
|
40.60
|
40.60
|
8.98
|
47,840
|
|
6/27/2012
|
+1.90 / +4.92%
|
39.70
|
40.50
|
39.70
|
40.50
|
40.50
|
8.96
|
181,340
|
|
6/26/2012
|
-0.80 / -2.03%
|
37.70
|
38.70
|
37.70
|
38.60
|
38.60
|
8.54
|
53,200
|
|
6/25/2012
|
+1.80 / +4.79%
|
39.30
|
39.40
|
39.00
|
39.40
|
39.40
|
8.72
|
475,890
|
|
6/22/2012
|
+0.60 / +1.62%
|
36.70
|
38.80
|
36.70
|
37.60
|
37.60
|
8.32
|
153,600
|
|
6/21/2012
|
-0.10 / -0.27%
|
38.40
|
38.90
|
37.00
|
37.00
|
37.00
|
8.19
|
136,400
|
|
6/20/2012
|
+1.70 / +4.80%
|
35.00
|
37.10
|
35.00
|
37.10
|
37.10
|
8.21
|
132,160
|
|
6/19/2012
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.30
|
35.40
|
35.40
|
7.83
|
121,090
|
|
6/18/2012
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
7.83
|
121,100
|
|
6/15/2012
|
+1.60 / +4.73%
|
35.30
|
35.40
|
34.00
|
35.40
|
35.40
|
7.83
|
125,960
|
|
6/14/2012
|
+0.10 / +0.30%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
7.48
|
120,200
|
|
6/13/2012
|
+0.60 / +1.81%
|
31.50
|
34.70
|
31.50
|
33.70
|
33.70
|
7.46
|
121,120
|
|
6/12/2012
|
-1.10 / -3.22%
|
35.80
|
35.80
|
33.10
|
33.10
|
33.10
|
7.32
|
121,220
|
|
6/11/2012
|
0.00 / 0.00%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.57
|
120,000
|
|
6/8/2012
|
-1.00 / -2.84%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
7.57
|
120,010
|
|
6/7/2012
|
+1.60 / +4.76%
|
34.00
|
35.20
|
34.00
|
35.20
|
35.20
|
7.79
|
120
|
|
6/6/2012
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
7.43
|
0
|
|
|