|
Closing price on 9/24/2010
|
|
| Open |
27.00 |
| High |
27.20 |
| Low |
26.60 |
| Volume |
214,030 |
| Split-adjusted Price |
3.00 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2010
|
+0.40 / +1.50%
|
27.00
|
27.20
|
26.60
|
27.00
|
27.00
|
3.00
|
214,030
|
|
|
9/23/2010
|
-0.60 / -2.21%
|
27.00
|
27.10
|
26.60
|
26.60
|
26.60
|
2.96
|
205,500
|
|
|
9/22/2010
|
+0.20 / +0.74%
|
27.50
|
27.50
|
26.90
|
27.20
|
27.20
|
3.03
|
132,020
|
|
|
9/21/2010
|
+0.20 / +0.75%
|
26.60
|
27.70
|
26.50
|
27.00
|
27.00
|
3.00
|
336,400
|
|
|
9/20/2010
|
-0.50 / -1.83%
|
28.00
|
28.00
|
26.60
|
26.80
|
26.80
|
2.98
|
173,910
|
|
|
9/17/2010
|
+1.30 / +5.00%
|
26.70
|
27.30
|
26.60
|
27.30
|
27.30
|
3.04
|
217,980
|
|
|
9/16/2010
|
+0.50 / +1.96%
|
25.50
|
26.10
|
25.50
|
26.00
|
26.00
|
2.89
|
134,500
|
|
|
9/15/2010
|
-1.20 / -4.49%
|
26.00
|
26.80
|
25.40
|
25.50
|
25.50
|
2.84
|
374,630
|
|
|
9/14/2010
|
+0.10 / +0.38%
|
26.20
|
26.80
|
25.30
|
26.70
|
26.70
|
2.97
|
335,680
|
|
|
9/13/2010
|
-1.40 / -5.00%
|
26.60
|
28.00
|
26.60
|
26.60
|
26.60
|
2.96
|
466,510
|
|
|
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
|
|
|