Closing price on 7/9/2008
|
|
Open |
21.50 |
High |
21.50 |
Low |
20.90 |
Volume |
75,370 |
Split-adjusted Price |
2.37 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/12/2008
|
+0.30 / +1.65%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.92
|
18,320
|
|
6/11/2008
|
+0.30 / +1.68%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.89
|
31,760
|
|
6/10/2008
|
+0.30 / +1.70%
|
17.30
|
17.90
|
17.30
|
17.90
|
17.90
|
1.85
|
40,050
|
|
6/9/2008
|
-0.30 / -1.68%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
1.82
|
4,460
|
|
6/6/2008
|
-0.30 / -1.65%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.85
|
8,720
|
|
6/5/2008
|
-0.30 / -1.62%
|
18.20
|
18.20
|
18.20
|
18.20
|
18.20
|
1.89
|
520
|
|
6/4/2008
|
-0.30 / -1.60%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.92
|
10
|
|
6/3/2008
|
-0.30 / -1.57%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
1.95
|
1,290
|
|
6/2/2008
|
-0.30 / -1.55%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
1.98
|
2,810
|
|
5/30/2008
|
-0.30 / -1.52%
|
19.40
|
19.50
|
19.40
|
19.40
|
19.40
|
2.01
|
50,220
|
|
5/26/2008
|
-0.40 / -1.99%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
2.04
|
6,730
|
|
|