|
Closing price on 9/10/2010
|
|
| Open |
29.00 |
| High |
29.30 |
| Low |
28.00 |
| Volume |
504,170 |
| Split-adjusted Price |
3.12 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2010
|
-1.40 / -4.76%
|
29.00
|
29.30
|
28.00
|
28.00
|
28.00
|
3.12
|
504,170
|
|
|
9/9/2010
|
+1.40 / +5.00%
|
29.40
|
29.40
|
29.30
|
29.40
|
29.40
|
3.27
|
1,060,130
|
|
|
9/8/2010
|
+1.30 / +4.87%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
3.12
|
100,460
|
|
|
9/7/2010
|
+1.20 / +4.71%
|
26.50
|
26.70
|
25.30
|
26.70
|
26.70
|
2.97
|
820,820
|
|
|
9/6/2010
|
+0.60 / +2.41%
|
24.60
|
26.10
|
24.60
|
25.50
|
25.50
|
2.84
|
242,220
|
|
|
9/1/2010
|
-0.20 / -0.80%
|
25.10
|
25.10
|
24.60
|
24.90
|
24.90
|
2.77
|
172,480
|
|
|
8/31/2010
|
+0.40 / +1.62%
|
24.80
|
25.90
|
24.00
|
25.10
|
25.10
|
2.79
|
176,180
|
|
|
8/30/2010
|
+1.00 / +4.22%
|
24.50
|
24.80
|
24.40
|
24.70
|
24.70
|
2.75
|
61,580
|
|
|
8/27/2010
|
-0.20 / -0.84%
|
23.00
|
23.90
|
22.90
|
23.70
|
23.70
|
2.64
|
51,050
|
|
|
8/26/2010
|
+0.90 / +3.91%
|
23.00
|
23.90
|
23.00
|
23.90
|
23.90
|
2.66
|
23,550
|
|
|
8/25/2010
|
-0.80 / -3.36%
|
23.80
|
24.00
|
23.00
|
23.00
|
23.00
|
2.56
|
92,160
|
|
|
8/24/2010
|
-0.60 / -2.46%
|
24.40
|
24.40
|
23.20
|
23.80
|
23.80
|
2.65
|
96,130
|
|
|
8/23/2010
|
0.00 / 0.00%
|
24.00
|
24.40
|
24.00
|
24.40
|
24.40
|
2.72
|
23,100
|
|
|
8/20/2010
|
0.00 / 0.00%
|
23.70
|
24.50
|
23.70
|
24.40
|
24.40
|
2.72
|
45,010
|
|
|
8/19/2010
|
-0.10 / -0.41%
|
24.90
|
24.90
|
24.20
|
24.40
|
24.40
|
2.72
|
49,110
|
|
|
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
|
|
|