Closing price on 9/24/2009
|
|
Open |
31.00 |
High |
32.00 |
Low |
30.10 |
Volume |
275,540 |
Split-adjusted Price |
3.92 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/24/2009
|
+0.20 / +0.64%
|
31.00
|
32.00
|
30.10
|
31.30
|
31.30
|
3.92
|
275,540
|
|
9/23/2009
|
-1.60 / -4.89%
|
32.90
|
33.00
|
31.10
|
31.10
|
31.10
|
3.90
|
380,420
|
|
9/22/2009
|
+0.60 / +1.87%
|
32.00
|
33.00
|
31.60
|
32.70
|
32.70
|
4.10
|
285,090
|
|
9/21/2009
|
+1.50 / +4.90%
|
32.10
|
32.10
|
31.90
|
32.10
|
32.10
|
4.02
|
631,050
|
|
9/18/2009
|
+1.40 / +4.79%
|
29.50
|
30.60
|
29.50
|
30.60
|
30.60
|
3.83
|
403,330
|
|
9/17/2009
|
0.00 / 0.00%
|
29.40
|
29.40
|
28.60
|
29.20
|
29.20
|
3.66
|
91,330
|
|
9/16/2009
|
0.00 / 0.00%
|
29.20
|
29.60
|
29.00
|
29.20
|
29.20
|
3.66
|
166,960
|
|
9/15/2009
|
+0.20 / +0.69%
|
29.00
|
29.80
|
28.50
|
29.20
|
29.20
|
3.66
|
230,050
|
|
9/14/2009
|
-0.30 / -1.02%
|
29.20
|
29.50
|
28.90
|
29.00
|
29.00
|
3.63
|
138,120
|
|
9/11/2009
|
-0.10 / -0.34%
|
29.50
|
29.70
|
29.30
|
29.30
|
29.30
|
3.67
|
138,310
|
|
9/10/2009
|
+0.20 / +0.68%
|
29.00
|
29.50
|
28.60
|
29.40
|
29.40
|
3.68
|
141,580
|
|
9/9/2009
|
+0.30 / +1.04%
|
29.00
|
29.90
|
28.90
|
29.20
|
29.20
|
3.66
|
93,900
|
|
9/8/2009
|
+1.30 / +4.71%
|
28.00
|
28.90
|
27.80
|
28.90
|
28.90
|
3.62
|
191,550
|
|
9/7/2009
|
-0.90 / -3.16%
|
28.00
|
28.30
|
27.10
|
27.60
|
27.60
|
3.46
|
117,990
|
|
9/4/2009
|
-1.40 / -4.68%
|
29.60
|
30.00
|
28.50
|
28.50
|
28.50
|
3.57
|
251,350
|
|
9/3/2009
|
-0.70 / -2.29%
|
29.50
|
30.00
|
29.30
|
29.90
|
29.90
|
3.75
|
150,830
|
|
9/1/2009
|
0.00 / 0.00%
|
30.60
|
31.40
|
30.30
|
30.60
|
30.60
|
3.83
|
370,470
|
|
8/31/2009
|
+1.40 / +4.79%
|
30.60
|
30.60
|
30.30
|
30.60
|
30.60
|
3.83
|
382,220
|
|
8/28/2009
|
+1.30 / +4.66%
|
28.10
|
29.20
|
28.00
|
29.20
|
29.20
|
3.66
|
296,620
|
|
8/27/2009
|
+1.10 / +4.10%
|
26.70
|
28.00
|
26.70
|
27.90
|
27.90
|
3.50
|
205,010
|
|
8/26/2009
|
0.00 / 0.00%
|
26.80
|
27.30
|
26.70
|
26.80
|
26.80
|
3.36
|
141,110
|
|
8/25/2009
|
-0.80 / -2.90%
|
27.00
|
27.20
|
26.60
|
26.80
|
26.80
|
3.36
|
163,820
|
|
8/24/2009
|
+0.20 / +0.73%
|
27.40
|
27.80
|
27.30
|
27.60
|
27.60
|
3.46
|
130,430
|
|
8/21/2009
|
+1.30 / +4.98%
|
26.50
|
27.40
|
26.50
|
27.40
|
27.40
|
3.43
|
420,290
|
|
8/20/2009
|
+0.50 / +1.95%
|
25.90
|
26.10
|
25.60
|
26.10
|
26.10
|
3.27
|
109,540
|
|
8/19/2009
|
+0.60 / +2.40%
|
25.50
|
25.60
|
25.00
|
25.60
|
25.60
|
3.21
|
113,100
|
|
8/18/2009
|
0.00 / 0.00%
|
24.40
|
25.20
|
24.40
|
25.00
|
25.00
|
3.13
|
121,670
|
|
8/17/2009
|
-0.40 / -1.57%
|
25.20
|
25.40
|
24.90
|
25.00
|
25.00
|
3.13
|
118,860
|
|
8/14/2009
|
-0.20 / -0.78%
|
25.60
|
25.70
|
25.30
|
25.40
|
25.40
|
3.18
|
161,390
|
|
8/13/2009
|
+0.40 / +1.59%
|
25.50
|
25.90
|
25.40
|
25.60
|
25.60
|
3.21
|
103,360
|
|
|