Closing price on 8/17/2007
|
|
Open |
45.10 |
High |
45.40 |
Low |
44.60 |
Volume |
26,440 |
Split-adjusted Price |
4.41 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2007
|
-1.10 / -2.41%
|
45.10
|
45.40
|
44.60
|
44.60
|
44.60
|
4.41
|
26,440
|
|
8/16/2007
|
-0.50 / -1.08%
|
46.10
|
46.10
|
45.60
|
45.70
|
45.70
|
4.51
|
14,610
|
|
8/15/2007
|
-0.30 / -0.65%
|
46.50
|
46.50
|
46.10
|
46.20
|
46.20
|
4.56
|
15,420
|
|
8/14/2007
|
0.00 / 0.00%
|
46.20
|
47.00
|
46.00
|
46.50
|
46.50
|
4.59
|
27,040
|
|
8/13/2007
|
-0.50 / -1.06%
|
45.10
|
46.50
|
45.10
|
46.50
|
46.50
|
4.59
|
11,510
|
|
8/10/2007
|
-0.60 / -1.26%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.00
|
4.64
|
12,070
|
|
8/9/2007
|
+0.50 / +1.06%
|
47.30
|
48.00
|
47.30
|
47.60
|
47.60
|
4.70
|
10,840
|
|
8/8/2007
|
+0.10 / +0.21%
|
47.00
|
47.50
|
47.00
|
47.10
|
47.10
|
4.65
|
14,580
|
|
8/7/2007
|
+0.20 / +0.43%
|
46.80
|
47.00
|
46.80
|
47.00
|
47.00
|
4.64
|
15,880
|
|
8/6/2007
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.10
|
46.80
|
46.80
|
4.62
|
12,640
|
|
8/3/2007
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.40
|
46.90
|
46.90
|
4.63
|
26,760
|
|
8/2/2007
|
-2.00 / -4.08%
|
48.00
|
48.50
|
47.00
|
47.00
|
47.00
|
4.64
|
36,340
|
|
8/1/2007
|
+2.30 / +4.93%
|
47.00
|
49.00
|
47.00
|
49.00
|
49.00
|
4.84
|
17,460
|
|
7/31/2007
|
-2.30 / -4.69%
|
47.00
|
47.00
|
46.70
|
46.70
|
46.70
|
4.61
|
30,930
|
|
7/30/2007
|
-1.00 / -2.00%
|
49.70
|
49.70
|
49.00
|
49.00
|
49.00
|
4.84
|
8,760
|
|
7/27/2007
|
+0.40 / +0.81%
|
49.60
|
50.00
|
49.00
|
50.00
|
50.00
|
4.94
|
21,760
|
|
7/26/2007
|
-1.40 / -2.75%
|
50.00
|
50.00
|
49.60
|
49.60
|
49.60
|
4.90
|
21,880
|
|
7/25/2007
|
-0.50 / -0.97%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
5.04
|
14,120
|
|
7/24/2007
|
-0.50 / -0.96%
|
52.00
|
52.50
|
51.50
|
51.50
|
51.50
|
5.09
|
32,560
|
|
7/23/2007
|
-1.50 / -2.80%
|
53.50
|
55.00
|
52.00
|
52.00
|
52.00
|
5.14
|
56,050
|
|
7/20/2007
|
+2.50 / +4.90%
|
52.00
|
53.50
|
52.00
|
53.50
|
53.50
|
5.29
|
67,870
|
|
7/19/2007
|
+1.00 / +2.00%
|
50.00
|
51.00
|
49.50
|
51.00
|
51.00
|
5.04
|
34,910
|
|
7/18/2007
|
-1.00 / -1.96%
|
51.00
|
51.50
|
50.00
|
50.00
|
50.00
|
4.94
|
26,280
|
|
7/17/2007
|
+1.50 / +3.03%
|
49.50
|
51.00
|
49.50
|
51.00
|
51.00
|
5.04
|
29,870
|
|
7/16/2007
|
-1.50 / -2.94%
|
51.00
|
51.00
|
49.50
|
49.50
|
49.50
|
4.89
|
30,830
|
|
7/13/2007
|
0.00 / 0.00%
|
51.00
|
51.50
|
51.00
|
51.00
|
51.00
|
5.04
|
21,780
|
|
7/12/2007
|
-1.50 / -2.86%
|
52.50
|
54.50
|
50.00
|
51.00
|
51.00
|
5.04
|
90,630
|
|
7/11/2007
|
+2.50 / +5.00%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
5.19
|
40,650
|
|
7/10/2007
|
-24.00 / -32.43%
|
50.00
|
50.00
|
49.10
|
50.00
|
50.00
|
4.94
|
37,900
|
|
7/9/2007
|
0.00 / 0.00%
|
74.00
|
74.00
|
74.00
|
74.00
|
74.00
|
4.90
|
48,800
|
|
|