Closing price on 8/24/2012
|
|
Open |
33.50 |
High |
36.90 |
Low |
33.50 |
Volume |
340 |
Split-adjusted Price |
8.17 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2012
|
+1.70 / +4.83%
|
33.50
|
36.90
|
33.50
|
36.90
|
36.90
|
8.17
|
340
|
|
8/23/2012
|
-1.80 / -4.86%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
7.79
|
5,620
|
|
8/22/2012
|
+0.70 / +1.93%
|
35.00
|
37.00
|
35.00
|
37.00
|
37.00
|
8.19
|
390
|
|
8/21/2012
|
-1.90 / -4.97%
|
36.40
|
36.40
|
36.30
|
36.30
|
36.30
|
8.03
|
1,490
|
|
8/20/2012
|
-1.80 / -4.50%
|
38.00
|
39.00
|
38.00
|
38.20
|
38.20
|
8.45
|
3,790
|
|
8/17/2012
|
+0.50 / +1.27%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
8.85
|
220
|
|
8/16/2012
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
8.74
|
0
|
|
8/15/2012
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
8.74
|
0
|
|
8/14/2012
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
8.74
|
0
|
|
8/13/2012
|
0.00 / 0.00%
|
39.50
|
39.50
|
39.50
|
39.50
|
39.50
|
8.74
|
720
|
|
8/10/2012
|
+1.60 / +4.22%
|
37.00
|
39.50
|
37.00
|
39.50
|
39.50
|
8.74
|
130
|
|
8/9/2012
|
+0.70 / +1.88%
|
37.90
|
38.00
|
37.80
|
37.90
|
37.90
|
8.39
|
900
|
|
8/8/2012
|
-1.50 / -3.88%
|
38.00
|
40.00
|
36.90
|
37.20
|
37.20
|
8.23
|
310
|
|
8/7/2012
|
-1.30 / -3.25%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
8.56
|
100
|
|
8/6/2012
|
-1.30 / -3.15%
|
40.50
|
40.50
|
40.00
|
40.00
|
40.00
|
8.85
|
630
|
|
8/3/2012
|
0.00 / 0.00%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
9.14
|
0
|
|
8/2/2012
|
+1.80 / +4.56%
|
41.30
|
41.30
|
41.30
|
41.30
|
41.30
|
9.14
|
10
|
|
8/1/2012
|
-2.00 / -4.82%
|
39.50
|
39.80
|
39.50
|
39.50
|
39.50
|
8.74
|
7,600
|
|
7/31/2012
|
0.00 / 0.00%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
9.18
|
0
|
|
7/30/2012
|
-0.50 / -1.19%
|
41.50
|
42.00
|
41.50
|
41.50
|
41.50
|
9.18
|
160
|
|
7/27/2012
|
-0.50 / -1.18%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
9.29
|
2,000
|
|
7/26/2012
|
+1.50 / +3.66%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
9.40
|
100
|
|
7/25/2012
|
-1.00 / -2.38%
|
41.20
|
41.20
|
41.00
|
41.00
|
41.00
|
9.07
|
3,040
|
|
7/24/2012
|
-0.10 / -0.24%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
9.29
|
620
|
|
7/23/2012
|
-0.30 / -0.71%
|
42.10
|
42.20
|
42.10
|
42.10
|
42.10
|
9.32
|
111,150
|
|
7/20/2012
|
-1.40 / -3.20%
|
42.00
|
43.70
|
42.00
|
42.40
|
42.40
|
9.38
|
1,690
|
|
7/19/2012
|
+0.20 / +0.46%
|
42.60
|
43.80
|
42.60
|
43.80
|
43.80
|
9.69
|
310
|
|
7/18/2012
|
+2.00 / +4.81%
|
43.60
|
43.60
|
41.80
|
43.60
|
43.60
|
9.65
|
14,390
|
|
7/17/2012
|
-2.00 / -4.59%
|
43.60
|
45.60
|
41.50
|
41.60
|
41.60
|
9.21
|
1,960
|
|
7/16/2012
|
+2.00 / +4.81%
|
42.00
|
43.60
|
42.00
|
43.60
|
43.60
|
9.65
|
13,510
|
|
|