Closing price on 7/24/2008
|
|
Open |
20.00 |
High |
20.00 |
Low |
20.00 |
Volume |
25,620 |
Split-adjusted Price |
2.21 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/24/2008
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.21
|
25,620
|
|
7/23/2008
|
-0.60 / -2.83%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.28
|
2,350
|
|
7/22/2008
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
2.34
|
210
|
|
7/21/2008
|
-0.60 / -2.68%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.41
|
770
|
|
7/18/2008
|
-0.60 / -2.61%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.47
|
1,500
|
|
7/17/2008
|
-0.70 / -2.95%
|
23.10
|
24.00
|
23.00
|
23.00
|
23.00
|
2.54
|
206,000
|
|
7/16/2008
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.20
|
23.70
|
23.70
|
2.62
|
106,800
|
|
7/15/2008
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
2.64
|
172,250
|
|
7/14/2008
|
+0.60 / +2.64%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.57
|
22,970
|
|
7/11/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.51
|
197,590
|
|
7/10/2008
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.40
|
22.10
|
22.10
|
2.44
|
130,600
|
|
7/9/2008
|
+0.60 / +2.87%
|
21.50
|
21.50
|
20.90
|
21.50
|
21.50
|
2.37
|
75,370
|
|
7/8/2008
|
-0.60 / -2.79%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
2.31
|
59,520
|
|
7/7/2008
|
-0.60 / -2.71%
|
22.70
|
22.70
|
21.50
|
21.50
|
21.50
|
2.37
|
102,780
|
|
7/4/2008
|
+0.60 / +2.79%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
2.44
|
10,300
|
|
7/3/2008
|
+0.60 / +2.87%
|
21.40
|
21.50
|
21.40
|
21.50
|
21.50
|
2.37
|
24,160
|
|
7/2/2008
|
+0.60 / +2.96%
|
20.90
|
20.90
|
20.00
|
20.90
|
20.90
|
2.31
|
47,860
|
|
7/1/2008
|
+0.50 / +2.53%
|
19.80
|
20.30
|
19.80
|
20.30
|
20.30
|
2.24
|
51,390
|
|
6/30/2008
|
+0.50 / +2.59%
|
19.00
|
19.80
|
19.00
|
19.80
|
19.80
|
2.19
|
28,080
|
|
6/27/2008
|
+0.50 / +2.66%
|
18.30
|
19.30
|
18.30
|
19.30
|
19.30
|
2.13
|
24,760
|
|
6/26/2008
|
+0.40 / +2.17%
|
18.90
|
18.90
|
17.90
|
18.80
|
18.80
|
2.08
|
63,550
|
|
6/25/2008
|
+0.50 / +2.79%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.03
|
14,190
|
|
6/24/2008
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.98
|
24,070
|
|
6/23/2008
|
+0.50 / +2.96%
|
17.40
|
17.40
|
16.40
|
17.40
|
17.40
|
1.92
|
32,780
|
|
6/20/2008
|
-0.50 / -2.87%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
1.87
|
1,050
|
|
6/19/2008
|
-0.50 / -2.79%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
1.92
|
19,960
|
|
6/18/2008
|
-1.50 / -7.73%
|
18.50
|
18.50
|
17.90
|
17.90
|
17.90
|
1.98
|
62,870
|
|
6/17/2008
|
+0.30 / +1.57%
|
19.20
|
19.40
|
19.20
|
19.40
|
19.40
|
2.01
|
440
|
|
6/16/2008
|
+0.30 / +1.60%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1.98
|
580
|
|
6/13/2008
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.95
|
12,290
|
|
|