Closing price on 8/27/2010
|
|
Open |
23.00 |
High |
23.90 |
Low |
22.90 |
Volume |
51,050 |
Split-adjusted Price |
3.83 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/27/2010
|
-0.20 / -0.84%
|
23.00
|
23.90
|
22.90
|
23.70
|
23.70
|
3.83
|
51,050
|
|
8/26/2010
|
+0.90 / +3.91%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
3.86
|
23,550
|
|
8/25/2010
|
-0.80 / -3.36%
|
23.80
|
24.00
|
23.00
|
23.00
|
23.00
|
3.72
|
92,160
|
|
8/24/2010
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.20
|
23.80
|
23.80
|
3.85
|
96,130
|
|
8/23/2010
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.40
|
3.94
|
23,100
|
|
8/20/2010
|
0.00 / 0.00%
|
23.70
|
24.50
|
23.70
|
24.40
|
24.40
|
3.94
|
45,010
|
|
8/19/2010
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.20
|
24.40
|
24.40
|
3.94
|
49,110
|
|
8/18/2010
|
-0.20 / -0.81%
|
24.90
|
24.90
|
24.20
|
24.50
|
24.50
|
3.96
|
30,910
|
|
8/17/2010
|
-0.70 / -2.76%
|
25.00
|
25.00
|
24.40
|
24.70
|
24.70
|
3.99
|
58,270
|
|
8/16/2010
|
+1.10 / +4.53%
|
24.30
|
25.50
|
24.30
|
25.40
|
25.40
|
4.11
|
162,880
|
|
8/13/2010
|
+0.70 / +2.97%
|
23.60
|
24.30
|
23.30
|
24.30
|
24.30
|
3.93
|
196,230
|
|
8/12/2010
|
-0.70 / -2.88%
|
24.30
|
24.30
|
23.60
|
23.60
|
23.60
|
3.81
|
157,130
|
|
8/11/2010
|
+1.00 / +4.29%
|
24.30
|
24.40
|
23.40
|
24.30
|
24.30
|
3.93
|
70,940
|
|
8/10/2010
|
-0.80 / -3.32%
|
23.30
|
24.10
|
23.00
|
23.30
|
23.30
|
3.77
|
33,440
|
|
8/9/2010
|
-0.80 / -3.21%
|
24.60
|
24.60
|
24.10
|
24.10
|
24.10
|
3.90
|
38,680
|
|
8/6/2010
|
0.00 / 0.00%
|
25.10
|
25.10
|
24.80
|
24.90
|
24.90
|
4.02
|
33,260
|
|
8/5/2010
|
-0.10 / -0.40%
|
25.10
|
25.50
|
24.90
|
24.90
|
24.90
|
4.02
|
53,900
|
|
8/4/2010
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.90
|
25.00
|
25.00
|
4.04
|
85,910
|
|
8/3/2010
|
-0.60 / -2.34%
|
25.50
|
25.90
|
25.00
|
25.00
|
25.00
|
4.04
|
72,110
|
|
8/2/2010
|
-0.30 / -1.16%
|
26.00
|
26.10
|
25.60
|
25.60
|
25.60
|
4.14
|
26,720
|
|
7/30/2010
|
+0.50 / +1.97%
|
25.90
|
26.00
|
25.40
|
25.90
|
25.90
|
4.19
|
70,590
|
|
7/29/2010
|
-0.20 / -0.78%
|
25.10
|
25.60
|
24.40
|
25.40
|
25.40
|
4.11
|
163,100
|
|
7/28/2010
|
-0.80 / -3.03%
|
26.10
|
26.10
|
25.60
|
25.60
|
25.60
|
4.14
|
112,800
|
|
7/27/2010
|
-0.10 / -0.38%
|
26.60
|
26.60
|
26.40
|
26.40
|
26.40
|
4.27
|
13,630
|
|
7/26/2010
|
-0.10 / -0.38%
|
26.60
|
26.90
|
26.30
|
26.50
|
26.50
|
4.28
|
63,690
|
|
7/23/2010
|
-0.20 / -0.75%
|
27.30
|
27.30
|
26.60
|
26.60
|
26.60
|
4.30
|
16,160
|
|
7/22/2010
|
-0.20 / -0.74%
|
27.20
|
27.20
|
26.80
|
26.80
|
26.80
|
4.33
|
37,930
|
|
7/21/2010
|
-0.10 / -0.37%
|
27.10
|
27.30
|
27.00
|
27.00
|
27.00
|
4.36
|
35,340
|
|
7/20/2010
|
0.00 / 0.00%
|
27.30
|
27.50
|
27.10
|
27.10
|
27.10
|
4.38
|
76,760
|
|
7/19/2010
|
+0.10 / +0.37%
|
27.30
|
27.30
|
27.00
|
27.10
|
27.10
|
4.38
|
54,390
|
|
|