Closing price on 8/2/2011
|
|
Open |
26.20 |
High |
26.30 |
Low |
24.90 |
Volume |
22,540 |
Split-adjusted Price |
4.75 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/2/2011
|
+0.10 / +0.38%
|
26.20
|
26.30
|
24.90
|
26.30
|
26.30
|
4.75
|
22,540
|
|
8/1/2011
|
-0.20 / -0.76%
|
25.10
|
26.30
|
25.10
|
26.20
|
26.20
|
4.73
|
2,130
|
|
7/29/2011
|
-0.10 / -0.38%
|
26.50
|
26.50
|
26.00
|
26.40
|
26.40
|
4.77
|
13,530
|
|
7/28/2011
|
-0.20 / -0.75%
|
27.00
|
27.00
|
26.00
|
26.50
|
26.50
|
4.79
|
12,230
|
|
7/27/2011
|
-0.30 / -1.11%
|
27.00
|
27.00
|
26.00
|
26.70
|
26.70
|
4.82
|
15,170
|
|
7/26/2011
|
0.00 / 0.00%
|
25.70
|
27.00
|
25.70
|
27.00
|
27.00
|
4.88
|
16,510
|
|
7/25/2011
|
0.00 / 0.00%
|
27.00
|
27.00
|
26.80
|
27.00
|
27.00
|
4.88
|
39,960
|
|
7/22/2011
|
+0.20 / +0.75%
|
26.80
|
27.00
|
26.80
|
27.00
|
27.00
|
4.88
|
15,110
|
|
7/21/2011
|
+0.70 / +2.68%
|
26.10
|
26.80
|
26.10
|
26.80
|
26.80
|
4.84
|
5,250
|
|
7/20/2011
|
+0.30 / +1.16%
|
26.10
|
26.10
|
24.90
|
26.10
|
26.10
|
4.71
|
125,450
|
|
7/19/2011
|
+0.30 / +1.18%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
4.66
|
6,000
|
|
7/18/2011
|
0.00 / 0.00%
|
24.30
|
25.80
|
24.30
|
25.50
|
25.50
|
4.61
|
142,890
|
|
7/15/2011
|
+0.10 / +0.39%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
4.61
|
10,000
|
|
7/14/2011
|
+0.10 / +0.40%
|
25.00
|
25.40
|
24.90
|
25.40
|
25.40
|
4.59
|
16,290
|
|
7/13/2011
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.57
|
500
|
|
7/12/2011
|
+0.80 / +3.27%
|
24.20
|
25.30
|
24.10
|
25.30
|
25.30
|
4.57
|
17,000
|
|
7/11/2011
|
+0.10 / +0.41%
|
24.50
|
24.50
|
24.00
|
24.50
|
24.50
|
4.42
|
6,270
|
|
7/8/2011
|
-0.10 / -0.41%
|
23.90
|
24.40
|
23.90
|
24.40
|
24.40
|
4.41
|
2,470
|
|
7/7/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.42
|
1,900
|
|
7/6/2011
|
0.00 / 0.00%
|
23.80
|
24.50
|
23.80
|
24.50
|
24.50
|
4.42
|
2,510
|
|
7/5/2011
|
0.00 / 0.00%
|
23.40
|
24.50
|
23.40
|
24.50
|
24.50
|
4.42
|
16,210
|
|
7/4/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.42
|
0
|
|
7/1/2011
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
4.42
|
200
|
|
6/30/2011
|
+0.90 / +3.81%
|
23.50
|
24.50
|
23.40
|
24.50
|
24.50
|
4.42
|
34,820
|
|
6/29/2011
|
-0.90 / -3.67%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
4.26
|
8,000
|
|
6/28/2011
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.00
|
24.50
|
24.50
|
4.42
|
3,550
|
|
6/27/2011
|
+0.70 / +2.94%
|
23.60
|
24.50
|
23.60
|
24.50
|
24.50
|
4.42
|
6,480
|
|
6/24/2011
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.40
|
23.80
|
23.80
|
4.30
|
47,720
|
|
6/23/2011
|
0.00 / 0.00%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
4.30
|
45,000
|
|
6/22/2011
|
0.00 / 0.00%
|
23.80
|
23.90
|
23.80
|
23.80
|
23.80
|
4.30
|
50,100
|
|
|