|
Closing price on 10/20/2008
|
|
| Open |
16.70 |
| High |
16.70 |
| Low |
15.60 |
| Volume |
11,080 |
| Split-adjusted Price |
1.22 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2008
|
-0.40 / -2.44%
|
16.70
|
16.70
|
15.60
|
16.00
|
16.00
|
1.22
|
11,080
|
|
|
10/17/2008
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.40
|
16.40
|
16.40
|
1.25
|
18,400
|
|
|
10/16/2008
|
-0.80 / -4.65%
|
16.40
|
16.70
|
16.40
|
16.40
|
16.40
|
1.25
|
6,720
|
|
|
10/15/2008
|
+0.70 / +4.24%
|
17.00
|
17.20
|
16.50
|
17.20
|
17.20
|
1.31
|
33,050
|
|
|
10/14/2008
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.25
|
2,150
|
|
|
10/13/2008
|
-0.20 / -1.25%
|
16.30
|
16.60
|
15.70
|
15.80
|
15.80
|
1.20
|
20,360
|
|
|
10/10/2008
|
-0.80 / -4.76%
|
16.10
|
16.30
|
16.00
|
16.00
|
16.00
|
1.22
|
78,430
|
|
|
10/9/2008
|
+0.10 / +0.60%
|
16.70
|
17.30
|
16.70
|
16.80
|
16.80
|
1.28
|
68,250
|
|
|
10/8/2008
|
-0.40 / -2.34%
|
16.60
|
17.80
|
16.60
|
16.70
|
16.70
|
1.27
|
17,250
|
|
|
10/7/2008
|
-0.80 / -4.47%
|
17.10
|
17.50
|
17.10
|
17.10
|
17.10
|
1.30
|
82,220
|
|
|
10/6/2008
|
-0.60 / -3.24%
|
18.30
|
18.30
|
17.90
|
17.90
|
17.90
|
1.36
|
17,740
|
|
|
10/3/2008
|
+0.10 / +0.54%
|
18.10
|
18.50
|
18.00
|
18.50
|
18.50
|
1.41
|
21,300
|
|
|
10/2/2008
|
-0.10 / -0.54%
|
18.50
|
19.00
|
18.40
|
18.40
|
18.40
|
1.40
|
52,420
|
|
|
10/1/2008
|
0.00 / 0.00%
|
19.00
|
19.00
|
17.70
|
18.50
|
18.50
|
1.41
|
31,920
|
|
|
9/30/2008
|
-0.90 / -4.64%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.41
|
11,040
|
|
|
9/29/2008
|
0.00 / 0.00%
|
19.00
|
19.40
|
18.80
|
19.40
|
19.40
|
1.48
|
22,500
|
|
|
9/26/2008
|
0.00 / 0.00%
|
20.10
|
20.20
|
19.40
|
19.40
|
19.40
|
1.48
|
57,200
|
|
|
9/25/2008
|
+0.90 / +4.86%
|
18.90
|
19.40
|
18.90
|
19.40
|
19.40
|
1.48
|
37,410
|
|
|
9/24/2008
|
0.00 / 0.00%
|
19.10
|
19.10
|
18.50
|
18.50
|
18.50
|
1.41
|
32,430
|
|
|
9/23/2008
|
-0.90 / -4.64%
|
18.50
|
20.00
|
18.50
|
18.50
|
18.50
|
1.41
|
139,240
|
|
|
9/22/2008
|
+0.90 / +4.86%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
1.48
|
1,910
|
|
|
9/19/2008
|
+0.80 / +4.52%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
1.41
|
23,770
|
|
|
9/18/2008
|
-0.90 / -4.84%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
1.35
|
49,400
|
|
|
9/17/2008
|
-0.90 / -4.62%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.60
|
1.41
|
96,610
|
|
|
9/16/2008
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.48
|
45,360
|
|
|
9/15/2008
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.50
|
20.50
|
20.50
|
1.56
|
104,310
|
|
|
9/12/2008
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.56
|
50,850
|
|
|
9/11/2008
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.50
|
21.50
|
21.50
|
1.63
|
179,010
|
|
|
9/10/2008
|
-0.20 / -0.88%
|
22.80
|
23.50
|
22.00
|
22.60
|
22.60
|
1.72
|
143,460
|
|
|
9/9/2008
|
-1.20 / -5.00%
|
22.80
|
24.50
|
22.80
|
22.80
|
22.80
|
1.73
|
229,370
|
|
|