Closing price on 8/20/2008
|
|
Open |
18.50 |
High |
19.00 |
Low |
18.50 |
Volume |
108,230 |
Split-adjusted Price |
2.04 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2008
|
-0.90 / -4.64%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
2.04
|
108,230
|
|
8/19/2008
|
-1.00 / -4.90%
|
20.90
|
20.90
|
19.40
|
19.40
|
19.40
|
2.14
|
100,680
|
|
8/18/2008
|
+0.90 / +4.62%
|
20.20
|
20.40
|
19.20
|
20.40
|
20.40
|
2.25
|
76,230
|
|
8/15/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
2.15
|
62,550
|
|
8/14/2008
|
+0.50 / +2.70%
|
18.80
|
19.00
|
18.50
|
19.00
|
19.00
|
2.10
|
103,480
|
|
8/13/2008
|
+0.10 / +0.54%
|
18.80
|
18.80
|
17.90
|
18.50
|
18.50
|
2.04
|
100,320
|
|
8/12/2008
|
+0.50 / +2.79%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
2.03
|
91,150
|
|
8/11/2008
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.98
|
179,120
|
|
8/8/2008
|
+0.50 / +2.96%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.40
|
1.92
|
78,420
|
|
8/7/2008
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
1.87
|
91,730
|
|
8/6/2008
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
16.90
|
16.90
|
1.87
|
102,710
|
|
8/5/2008
|
-0.50 / -2.87%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
1.87
|
38,490
|
|
8/4/2008
|
-0.50 / -2.79%
|
17.60
|
17.70
|
17.40
|
17.40
|
17.40
|
1.92
|
40,250
|
|
8/1/2008
|
-0.50 / -2.72%
|
18.40
|
18.80
|
17.90
|
17.90
|
17.90
|
1.98
|
64,980
|
|
7/31/2008
|
+0.50 / +2.79%
|
17.50
|
18.40
|
17.50
|
18.40
|
18.40
|
2.03
|
106,780
|
|
7/30/2008
|
-0.50 / -2.72%
|
18.40
|
18.40
|
17.90
|
17.90
|
17.90
|
1.98
|
62,780
|
|
7/29/2008
|
-0.50 / -2.65%
|
18.90
|
19.40
|
18.40
|
18.40
|
18.40
|
2.03
|
214,280
|
|
7/28/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
2.09
|
17,540
|
|
7/25/2008
|
-0.60 / -3.00%
|
20.00
|
20.00
|
19.40
|
19.40
|
19.40
|
2.14
|
830
|
|
7/24/2008
|
-0.60 / -2.91%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
2.21
|
25,620
|
|
7/23/2008
|
-0.60 / -2.83%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
2.28
|
2,350
|
|
7/22/2008
|
-0.60 / -2.75%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
2.34
|
210
|
|
7/21/2008
|
-0.60 / -2.68%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
2.41
|
770
|
|
7/18/2008
|
-0.60 / -2.61%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
2.47
|
1,500
|
|
7/17/2008
|
-0.70 / -2.95%
|
23.10
|
24.00
|
23.00
|
23.00
|
23.00
|
2.54
|
206,000
|
|
7/16/2008
|
-0.20 / -0.84%
|
23.90
|
23.90
|
23.20
|
23.70
|
23.70
|
2.62
|
106,800
|
|
7/15/2008
|
+0.60 / +2.58%
|
23.90
|
23.90
|
23.80
|
23.90
|
23.90
|
2.64
|
172,250
|
|
7/14/2008
|
+0.60 / +2.64%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
2.57
|
22,970
|
|
7/11/2008
|
+0.60 / +2.71%
|
22.70
|
22.70
|
22.70
|
22.70
|
22.70
|
2.51
|
197,590
|
|
7/10/2008
|
+0.60 / +2.79%
|
21.50
|
22.10
|
21.40
|
22.10
|
22.10
|
2.44
|
130,600
|
|
|