Closing price on 9/25/2007
|
|
Open |
51.00 |
High |
51.00 |
Low |
50.00 |
Volume |
75,180 |
Split-adjusted Price |
5.04 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/25/2007
|
+0.50 / +0.99%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
5.04
|
75,180
|
|
9/24/2007
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.50
|
4.99
|
53,230
|
|
9/21/2007
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
5.04
|
32,180
|
|
9/20/2007
|
+0.50 / +0.99%
|
51.50
|
52.00
|
50.50
|
51.00
|
51.00
|
5.04
|
71,310
|
|
9/19/2007
|
+0.50 / +1.00%
|
50.00
|
50.50
|
49.70
|
50.50
|
50.50
|
4.99
|
31,270
|
|
9/18/2007
|
+0.70 / +1.42%
|
50.00
|
50.00
|
49.30
|
50.00
|
50.00
|
4.94
|
29,940
|
|
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
|
|
|