|
Closing price on 8/18/2010
|
|
| Open |
24.90 |
| High |
24.90 |
| Low |
24.20 |
| Volume |
30,910 |
| Split-adjusted Price |
2.73 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2010
|
-0.20 / -0.81%
|
24.90
|
24.90
|
24.20
|
24.50
|
24.50
|
2.73
|
30,910
|
|
|
8/17/2010
|
-0.70 / -2.76%
|
25.00
|
25.00
|
24.40
|
24.70
|
24.70
|
2.75
|
58,270
|
|
|
8/16/2010
|
+1.10 / +4.53%
|
24.30
|
25.50
|
24.30
|
25.40
|
25.40
|
2.83
|
162,880
|
|
|
8/13/2010
|
+0.70 / +2.97%
|
23.60
|
24.30
|
23.30
|
24.30
|
24.30
|
2.70
|
196,230
|
|
|
8/12/2010
|
-0.70 / -2.88%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
2.63
|
157,130
|
|
|
8/11/2010
|
+1.00 / +4.29%
|
24.30
|
24.40
|
23.40
|
24.30
|
24.30
|
2.70
|
70,940
|
|
|
8/10/2010
|
-0.80 / -3.32%
|
23.30
|
24.10
|
23.00
|
23.30
|
23.30
|
2.59
|
33,440
|
|
|
8/9/2010
|
-0.80 / -3.21%
|
24.60
|
24.60
|
24.10
|
24.10
|
24.10
|
2.68
|
38,680
|
|
|
8/6/2010
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.80
|
24.90
|
24.90
|
2.77
|
33,260
|
|
|
8/5/2010
|
-0.10 / -0.40%
|
25.10
|
25.50
|
24.90
|
24.90
|
24.90
|
2.77
|
53,900
|
|
|
8/4/2010
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.00
|
25.00
|
2.78
|
85,910
|
|
|
8/3/2010
|
-0.60 / -2.34%
|
25.50
|
25.90
|
25.00
|
25.00
|
25.00
|
2.78
|
72,110
|
|
|
8/2/2010
|
-0.30 / -1.16%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.60
|
2.85
|
26,720
|
|
|
7/30/2010
|
+0.50 / +1.97%
|
25.90
|
26.00
|
25.40
|
25.90
|
25.90
|
2.88
|
70,590
|
|
|
7/29/2010
|
-0.20 / -0.78%
|
25.10
|
25.60
|
24.40
|
25.40
|
25.40
|
2.83
|
163,100
|
|
|
7/28/2010
|
-0.80 / -3.03%
|
26.10
|
26.10
|
25.60
|
25.60
|
25.60
|
2.85
|
112,800
|
|
|
7/27/2010
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.40
|
26.40
|
26.40
|
2.94
|
13,630
|
|
|
7/26/2010
|
-0.10 / -0.38%
|
26.60
|
26.90
|
26.30
|
26.50
|
26.50
|
2.95
|
63,690
|
|
|
7/23/2010
|
-0.20 / -0.75%
|
27.30
|
27.30
|
26.60
|
26.60
|
26.60
|
2.96
|
16,160
|
|
|
7/22/2010
|
-0.20 / -0.74%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.80
|
2.98
|
37,930
|
|
|
7/21/2010
|
-0.10 / -0.37%
|
27.10
|
27.30
|
27.00
|
27.00
|
27.00
|
3.00
|
35,340
|
|
|
7/20/2010
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.10
|
27.10
|
27.10
|
3.02
|
76,760
|
|
|
7/19/2010
|
+0.10 / +0.37%
|
27.30
|
27.30
|
27.00
|
27.10
|
27.10
|
3.02
|
54,390
|
|
|
7/16/2010
|
+0.10 / +0.37%
|
26.90
|
27.50
|
26.90
|
27.00
|
27.00
|
3.00
|
30,580
|
|
|
7/15/2010
|
-0.30 / -1.10%
|
27.20
|
27.50
|
26.90
|
26.90
|
26.90
|
2.99
|
40,030
|
|
|
7/14/2010
|
-1.10 / -3.89%
|
28.30
|
28.30
|
27.20
|
27.20
|
27.20
|
3.03
|
97,170
|
|
|
7/13/2010
|
+1.20 / +4.43%
|
28.20
|
28.40
|
27.90
|
28.30
|
28.30
|
3.15
|
152,710
|
|
|
7/12/2010
|
+0.70 / +2.65%
|
26.80
|
27.10
|
26.50
|
27.10
|
27.10
|
3.02
|
71,870
|
|
|
7/9/2010
|
+0.10 / +0.38%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.40
|
2.94
|
66,900
|
|
|
7/8/2010
|
+0.20 / +0.77%
|
26.60
|
26.70
|
26.20
|
26.30
|
26.30
|
2.93
|
67,750
|
|
|