|
Closing price on 1/18/2010
|
|
| Open |
32.80 |
| High |
34.00 |
| Low |
32.80 |
| Volume |
24,720 |
| Split-adjusted Price |
2.96 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-1.10 / -3.21%
|
32.80
|
34.00
|
32.80
|
33.20
|
33.20
|
2.96
|
24,720
|
|
|
1/15/2010
|
-1.60 / -4.46%
|
35.90
|
35.90
|
34.30
|
34.30
|
34.30
|
3.05
|
19,140
|
|
|
1/14/2010
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.00
|
35.90
|
35.90
|
3.20
|
31,200
|
|
|
1/13/2010
|
+0.90 / +2.57%
|
34.00
|
35.90
|
33.30
|
35.90
|
35.90
|
3.20
|
62,250
|
|
|
1/12/2010
|
-1.80 / -4.89%
|
35.60
|
35.70
|
35.00
|
35.00
|
35.00
|
3.12
|
39,700
|
|
|
1/11/2010
|
+1.10 / +3.08%
|
35.70
|
36.80
|
35.10
|
36.80
|
36.80
|
3.28
|
8,120
|
|
|
1/8/2010
|
-1.70 / -4.55%
|
38.00
|
38.00
|
35.70
|
35.70
|
35.70
|
3.18
|
31,150
|
|
|
1/7/2010
|
0.00 / 0.00%
|
36.90
|
38.00
|
36.90
|
37.40
|
37.40
|
3.33
|
64,310
|
|
|
1/6/2010
|
-0.60 / -1.58%
|
36.40
|
38.00
|
36.40
|
37.40
|
37.40
|
3.33
|
25,180
|
|
|
1/5/2010
|
+1.10 / +2.98%
|
38.00
|
38.00
|
37.00
|
38.00
|
38.00
|
3.38
|
194,650
|
|
|
1/4/2010
|
+1.70 / +4.83%
|
35.20
|
36.90
|
35.20
|
36.90
|
36.90
|
3.28
|
95,520
|
|
|
12/31/2009
|
-1.20 / -3.30%
|
36.90
|
37.30
|
35.20
|
35.20
|
35.20
|
3.13
|
146,370
|
|
|
12/30/2009
|
+1.00 / +2.82%
|
35.00
|
36.40
|
34.50
|
36.40
|
36.40
|
3.24
|
53,840
|
|
|
12/29/2009
|
+1.20 / +3.51%
|
35.30
|
35.90
|
34.20
|
35.40
|
35.40
|
3.15
|
124,050
|
|
|
12/28/2009
|
-1.40 / -3.93%
|
34.30
|
35.70
|
34.20
|
34.20
|
34.20
|
3.04
|
56,080
|
|
|
12/25/2009
|
+1.60 / +4.71%
|
34.90
|
35.70
|
34.10
|
35.60
|
35.60
|
3.17
|
35,740
|
|
|
12/24/2009
|
-1.50 / -4.23%
|
34.60
|
35.00
|
34.00
|
34.00
|
34.00
|
3.03
|
57,210
|
|
|
12/23/2009
|
-0.30 / -0.84%
|
34.60
|
35.50
|
34.60
|
35.50
|
35.50
|
3.16
|
43,300
|
|
|
12/22/2009
|
-0.10 / -0.28%
|
34.80
|
36.50
|
34.30
|
35.80
|
35.80
|
3.19
|
110,050
|
|
|
12/21/2009
|
+1.00 / +2.87%
|
34.60
|
35.90
|
34.50
|
35.90
|
35.90
|
3.20
|
68,100
|
|
|
12/18/2009
|
+1.40 / +4.18%
|
34.50
|
34.90
|
34.30
|
34.90
|
34.90
|
3.11
|
25,540
|
|
|
12/17/2009
|
-0.10 / -0.30%
|
32.60
|
33.50
|
32.50
|
33.50
|
33.50
|
2.98
|
23,900
|
|
|
12/16/2009
|
-0.10 / -0.30%
|
33.00
|
33.70
|
32.50
|
33.60
|
33.60
|
2.99
|
72,950
|
|
|
12/15/2009
|
+0.90 / +2.74%
|
32.80
|
33.90
|
32.80
|
33.70
|
33.70
|
3.00
|
7,210
|
|
|
12/14/2009
|
+0.40 / +1.23%
|
31.90
|
32.90
|
31.90
|
32.80
|
32.80
|
2.92
|
66,990
|
|
|
12/11/2009
|
-1.40 / -4.14%
|
32.60
|
33.40
|
32.20
|
32.40
|
32.40
|
2.80
|
171,070
|
|
|
12/10/2009
|
-0.10 / -0.29%
|
34.90
|
34.90
|
32.30
|
33.80
|
33.80
|
2.92
|
51,090
|
|
|
12/9/2009
|
-0.20 / -0.59%
|
32.50
|
33.90
|
32.50
|
33.90
|
33.90
|
2.92
|
80,310
|
|
|
12/8/2009
|
-1.40 / -3.94%
|
33.80
|
35.50
|
33.80
|
34.10
|
34.10
|
2.94
|
3,340
|
|
|
12/7/2009
|
+1.00 / +2.90%
|
34.50
|
35.70
|
34.50
|
35.50
|
35.50
|
3.06
|
41,250
|
|
|