Closing price on 9/15/2011
|
|
Open |
25.00 |
High |
26.00 |
Low |
25.00 |
Volume |
10,320 |
Split-adjusted Price |
4.92 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2011
|
0.00 / 0.00%
|
25.00
|
26.00
|
25.00
|
26.00
|
26.00
|
4.92
|
10,320
|
|
9/14/2011
|
-0.40 / -1.52%
|
26.40
|
26.40
|
26.00
|
26.00
|
26.00
|
4.92
|
16,650
|
|
9/13/2011
|
-0.10 / -0.38%
|
26.00
|
26.40
|
26.00
|
26.40
|
26.40
|
5.00
|
13,410
|
|
9/12/2011
|
+0.50 / +1.92%
|
26.00
|
26.50
|
26.00
|
26.50
|
26.50
|
5.02
|
350
|
|
9/9/2011
|
-0.20 / -0.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.92
|
10,000
|
|
9/8/2011
|
0.00 / 0.00%
|
26.20
|
26.40
|
26.20
|
26.20
|
26.20
|
4.96
|
23,640
|
|
9/7/2011
|
+0.60 / +2.34%
|
25.10
|
26.20
|
25.00
|
26.20
|
26.20
|
4.96
|
63,150
|
|
9/6/2011
|
-0.80 / -3.03%
|
25.80
|
25.80
|
25.60
|
25.60
|
25.60
|
4.85
|
3,150
|
|
9/5/2011
|
+1.20 / +4.76%
|
25.00
|
26.40
|
24.80
|
26.40
|
26.40
|
5.00
|
55,160
|
|
9/1/2011
|
+0.60 / +2.44%
|
24.60
|
25.20
|
24.60
|
25.20
|
25.20
|
4.77
|
21,000
|
|
8/31/2011
|
-0.10 / -0.40%
|
23.60
|
24.60
|
23.60
|
24.60
|
24.60
|
4.66
|
660
|
|
8/30/2011
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4.68
|
3,000
|
|
8/29/2011
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4.68
|
5,000
|
|
8/26/2011
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
4.68
|
2,100
|
|
8/25/2011
|
-0.10 / -0.40%
|
24.70
|
24.70
|
24.60
|
24.70
|
24.70
|
4.68
|
7,000
|
|
8/24/2011
|
0.00 / 0.00%
|
24.80
|
24.80
|
24.70
|
24.80
|
24.80
|
4.69
|
9,370
|
|
8/23/2011
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.70
|
24.80
|
24.80
|
4.69
|
3,970
|
|
8/22/2011
|
0.00 / 0.00%
|
24.70
|
24.80
|
24.50
|
24.80
|
24.80
|
4.69
|
2,720
|
|
8/19/2011
|
+1.00 / +4.20%
|
23.80
|
24.80
|
22.70
|
24.80
|
24.80
|
4.69
|
10,790
|
|
8/18/2011
|
-1.20 / -4.80%
|
25.00
|
25.00
|
23.80
|
23.80
|
23.80
|
4.51
|
91,340
|
|
8/17/2011
|
-1.10 / -4.21%
|
25.00
|
25.00
|
24.30
|
25.00
|
25.00
|
4.73
|
4,330
|
|
8/16/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.60
|
26.10
|
26.10
|
4.71
|
2,080
|
|
8/15/2011
|
0.00 / 0.00%
|
26.10
|
26.30
|
26.00
|
26.10
|
26.10
|
4.71
|
33,650
|
|
8/12/2011
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.30
|
26.10
|
26.10
|
4.71
|
15,770
|
|
8/11/2011
|
-0.10 / -0.38%
|
26.00
|
26.10
|
26.00
|
26.10
|
26.10
|
4.71
|
148,980
|
|
8/10/2011
|
0.00 / 0.00%
|
26.20
|
26.20
|
25.50
|
26.20
|
26.20
|
4.73
|
19,490
|
|
8/9/2011
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.20
|
26.20
|
26.20
|
4.73
|
35,920
|
|
8/8/2011
|
0.00 / 0.00%
|
26.00
|
26.20
|
25.90
|
26.20
|
26.20
|
4.73
|
12,540
|
|
8/5/2011
|
-0.10 / -0.38%
|
26.20
|
26.30
|
25.00
|
26.20
|
26.20
|
4.73
|
79,370
|
|
8/4/2011
|
-0.20 / -0.75%
|
25.30
|
26.40
|
25.30
|
26.30
|
26.30
|
4.75
|
10,630
|
|
|