Closing price on 9/4/2009
|
|
Open |
29.60 |
High |
30.00 |
Low |
28.50 |
Volume |
251,350 |
Split-adjusted Price |
3.57 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
8/12/2009
|
0.00 / 0.00%
|
25.20
|
25.30
|
24.90
|
25.20
|
25.20
|
3.16
|
157,170
|
|
8/11/2009
|
+0.30 / +1.20%
|
24.90
|
25.20
|
24.50
|
25.20
|
25.20
|
3.16
|
81,670
|
|
8/10/2009
|
+0.80 / +3.32%
|
24.50
|
24.90
|
24.10
|
24.90
|
24.90
|
3.12
|
68,880
|
|
8/7/2009
|
0.00 / 0.00%
|
24.10
|
24.50
|
23.90
|
24.10
|
24.10
|
3.02
|
97,340
|
|
8/6/2009
|
+0.20 / +0.84%
|
23.90
|
24.80
|
23.90
|
24.10
|
24.10
|
3.02
|
116,220
|
|
8/5/2009
|
+0.40 / +1.70%
|
23.50
|
24.10
|
23.50
|
23.90
|
23.90
|
2.99
|
126,810
|
|
8/4/2009
|
+0.20 / +0.86%
|
23.40
|
23.60
|
23.30
|
23.50
|
23.50
|
2.94
|
74,810
|
|
8/3/2009
|
0.00 / 0.00%
|
23.30
|
23.60
|
23.20
|
23.30
|
23.30
|
2.92
|
70,740
|
|
7/31/2009
|
0.00 / 0.00%
|
23.50
|
23.70
|
23.10
|
23.30
|
23.30
|
2.92
|
96,000
|
|
7/30/2009
|
-0.10 / -0.43%
|
23.10
|
23.30
|
22.80
|
23.30
|
23.30
|
2.92
|
69,280
|
|
7/29/2009
|
+0.40 / +1.74%
|
23.50
|
23.70
|
23.00
|
23.40
|
23.40
|
2.93
|
102,140
|
|
7/28/2009
|
-0.40 / -1.71%
|
23.40
|
23.60
|
22.90
|
23.00
|
23.00
|
2.88
|
166,870
|
|
7/27/2009
|
+0.30 / +1.30%
|
23.50
|
24.00
|
22.90
|
23.40
|
23.40
|
2.93
|
108,080
|
|
7/24/2009
|
+1.10 / +5.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
2.89
|
124,820
|
|
|