Closing price on 8/17/2009
|
|
Open |
25.20 |
High |
25.40 |
Low |
24.90 |
Volume |
118,860 |
Split-adjusted Price |
3.13 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/17/2009
|
-0.40 / -1.57%
|
25.20
|
25.40
|
24.90
|
25.00
|
25.00
|
3.13
|
118,860
|
|
8/14/2009
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.30
|
25.40
|
25.40
|
3.18
|
161,390
|
|
8/13/2009
|
+0.40 / +1.59%
|
25.50
|
25.90
|
25.40
|
25.60
|
25.60
|
3.21
|
103,360
|
|
8/12/2009
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.90
|
25.20
|
25.20
|
3.16
|
157,170
|
|
8/11/2009
|
+0.30 / +1.20%
|
24.90
|
25.20
|
24.50
|
25.20
|
25.20
|
3.16
|
81,670
|
|
8/10/2009
|
+0.80 / +3.32%
|
24.50
|
24.90
|
24.10
|
24.90
|
24.90
|
3.12
|
68,880
|
|
8/7/2009
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.90
|
24.10
|
24.10
|
3.02
|
97,340
|
|
8/6/2009
|
+0.20 / +0.84%
|
23.90
|
24.80
|
23.90
|
24.10
|
24.10
|
3.02
|
116,220
|
|
8/5/2009
|
+0.40 / +1.70%
|
23.50
|
24.10
|
23.50
|
23.90
|
23.90
|
2.99
|
126,810
|
|
8/4/2009
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.50
|
2.94
|
74,810
|
|
8/3/2009
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.20
|
23.30
|
23.30
|
2.92
|
70,740
|
|
7/31/2009
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.10
|
23.30
|
23.30
|
2.92
|
96,000
|
|
7/30/2009
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.80
|
23.30
|
23.30
|
2.92
|
69,280
|
|
7/29/2009
|
+0.40 / +1.74%
|
23.50
|
23.70
|
23.00
|
23.40
|
23.40
|
2.93
|
102,140
|
|
7/28/2009
|
-0.40 / -1.71%
|
23.40
|
23.60
|
22.90
|
23.00
|
23.00
|
2.88
|
166,870
|
|
7/27/2009
|
+0.30 / +1.30%
|
23.50
|
24.00
|
22.90
|
23.40
|
23.40
|
2.93
|
108,080
|
|
7/24/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.89
|
124,820
|
|
7/23/2009
|
+1.00 / +4.76%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
2.76
|
29,130
|
|
7/22/2009
|
0.00 / 0.00%
|
21.40
|
21.40
|
20.80
|
21.00
|
21.00
|
2.63
|
25,690
|
|
7/21/2009
|
+0.20 / +0.96%
|
20.80
|
21.00
|
20.80
|
21.00
|
21.00
|
2.63
|
68,010
|
|
7/20/2009
|
-1.00 / -4.59%
|
21.00
|
21.00
|
20.80
|
20.80
|
20.80
|
2.61
|
33,230
|
|
7/17/2009
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.60
|
21.80
|
21.80
|
2.73
|
38,650
|
|
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
|
|
|