Closing price on 9/17/2007
|
|
Open |
49.20 |
High |
49.60 |
Low |
49.20 |
Volume |
8,640 |
Split-adjusted Price |
4.87 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/17/2007
|
-0.20 / -0.40%
|
49.20
|
49.60
|
49.20
|
49.30
|
49.30
|
4.87
|
8,640
|
|
9/14/2007
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.50
|
49.50
|
49.50
|
4.89
|
16,940
|
|
9/13/2007
|
+0.90 / +1.83%
|
49.10
|
50.00
|
49.10
|
50.00
|
50.00
|
4.94
|
34,990
|
|
9/12/2007
|
-0.10 / -0.20%
|
49.00
|
49.20
|
49.00
|
49.10
|
49.10
|
4.85
|
36,270
|
|
9/11/2007
|
-0.40 / -0.81%
|
49.00
|
49.20
|
48.80
|
49.20
|
49.20
|
4.86
|
26,990
|
|
9/10/2007
|
-0.40 / -0.80%
|
50.00
|
50.00
|
49.50
|
49.60
|
49.60
|
4.90
|
16,850
|
|
9/7/2007
|
+0.50 / +1.01%
|
50.50
|
50.50
|
49.60
|
50.00
|
50.00
|
4.94
|
60,440
|
|
9/6/2007
|
+1.50 / +3.13%
|
50.00
|
50.00
|
49.10
|
49.50
|
49.50
|
4.89
|
125,820
|
|
9/5/2007
|
+0.50 / +1.05%
|
48.00
|
48.50
|
47.70
|
48.00
|
48.00
|
4.74
|
64,690
|
|
9/4/2007
|
+0.50 / +1.06%
|
47.60
|
48.00
|
47.30
|
47.50
|
47.50
|
4.69
|
107,700
|
|
8/31/2007
|
0.00 / 0.00%
|
47.00
|
47.50
|
46.90
|
47.00
|
47.00
|
4.64
|
27,960
|
|
8/30/2007
|
0.00 / 0.00%
|
46.80
|
48.00
|
46.80
|
47.00
|
47.00
|
4.64
|
8,780
|
|
8/29/2007
|
0.00 / 0.00%
|
47.00
|
47.20
|
46.80
|
47.00
|
47.00
|
4.64
|
41,710
|
|
8/28/2007
|
+0.60 / +1.29%
|
47.00
|
47.60
|
47.00
|
47.00
|
47.00
|
4.64
|
35,460
|
|
8/27/2007
|
+0.40 / +0.87%
|
46.00
|
46.40
|
46.00
|
46.40
|
46.40
|
4.58
|
23,880
|
|
8/24/2007
|
+0.10 / +0.22%
|
45.90
|
46.50
|
45.90
|
46.00
|
46.00
|
4.54
|
29,450
|
|
8/23/2007
|
0.00 / 0.00%
|
45.90
|
45.90
|
45.50
|
45.90
|
45.90
|
4.53
|
26,750
|
|
8/22/2007
|
+0.90 / +2.00%
|
45.00
|
45.90
|
45.00
|
45.90
|
45.90
|
4.53
|
11,550
|
|
8/21/2007
|
+0.40 / +0.90%
|
44.60
|
45.00
|
44.60
|
45.00
|
45.00
|
4.45
|
21,130
|
|
8/20/2007
|
0.00 / 0.00%
|
45.60
|
45.60
|
44.60
|
44.60
|
44.60
|
4.41
|
14,920
|
|
8/17/2007
|
-1.10 / -2.41%
|
45.10
|
45.40
|
44.60
|
44.60
|
44.60
|
4.41
|
26,440
|
|
8/16/2007
|
-0.50 / -1.08%
|
46.10
|
46.10
|
45.60
|
45.70
|
45.70
|
4.51
|
14,610
|
|
8/15/2007
|
-0.30 / -0.65%
|
46.50
|
46.50
|
46.10
|
46.20
|
46.20
|
4.56
|
15,420
|
|
8/14/2007
|
0.00 / 0.00%
|
46.20
|
47.00
|
46.00
|
46.50
|
46.50
|
4.59
|
27,040
|
|
8/13/2007
|
-0.50 / -1.06%
|
45.10
|
46.50
|
45.10
|
46.50
|
46.50
|
4.59
|
11,510
|
|
8/10/2007
|
-0.60 / -1.26%
|
48.00
|
48.00
|
47.00
|
47.00
|
47.00
|
4.64
|
12,070
|
|
8/9/2007
|
+0.50 / +1.06%
|
47.30
|
48.00
|
47.30
|
47.60
|
47.60
|
4.70
|
10,840
|
|
8/8/2007
|
+0.10 / +0.21%
|
47.00
|
47.50
|
47.00
|
47.10
|
47.10
|
4.65
|
14,580
|
|
8/7/2007
|
+0.20 / +0.43%
|
46.80
|
47.00
|
46.80
|
47.00
|
47.00
|
4.64
|
15,880
|
|
8/6/2007
|
-0.10 / -0.21%
|
47.00
|
47.00
|
46.10
|
46.80
|
46.80
|
4.62
|
12,640
|
|
|