|
Closing price on 11/3/2009
|
|
| Open |
36.20 |
| High |
36.20 |
| Low |
34.10 |
| Volume |
142,990 |
| Split-adjusted Price |
2.94 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/3/2009
|
-1.70 / -4.75%
|
36.20
|
36.20
|
34.10
|
34.10
|
34.10
|
2.94
|
142,990
|
|
|
11/2/2009
|
-1.80 / -4.79%
|
36.00
|
36.30
|
35.80
|
35.80
|
35.80
|
3.09
|
113,090
|
|
|
10/30/2009
|
+1.20 / +3.30%
|
38.00
|
38.00
|
36.70
|
37.60
|
37.60
|
3.24
|
137,580
|
|
|
10/29/2009
|
-1.90 / -4.96%
|
38.00
|
38.00
|
36.40
|
36.40
|
36.40
|
3.14
|
181,210
|
|
|
10/28/2009
|
+0.60 / +1.59%
|
38.90
|
38.90
|
37.90
|
38.30
|
38.30
|
3.30
|
171,630
|
|
|
10/27/2009
|
-0.10 / -0.26%
|
37.00
|
37.70
|
36.60
|
37.70
|
37.70
|
3.25
|
193,930
|
|
|
10/26/2009
|
-0.70 / -1.82%
|
38.50
|
39.90
|
37.70
|
37.80
|
37.80
|
3.26
|
131,300
|
|
|
10/23/2009
|
-1.20 / -3.02%
|
39.70
|
40.00
|
38.50
|
38.50
|
38.50
|
3.32
|
307,340
|
|
|
10/22/2009
|
-0.20 / -0.50%
|
39.60
|
40.00
|
39.50
|
39.70
|
39.70
|
3.43
|
259,520
|
|
|
10/21/2009
|
-0.10 / -0.25%
|
39.50
|
40.00
|
39.00
|
39.90
|
39.90
|
3.44
|
271,790
|
|
|
10/20/2009
|
+0.10 / +0.25%
|
41.00
|
41.00
|
39.60
|
40.00
|
40.00
|
3.45
|
377,070
|
|
|
10/19/2009
|
-2.10 / -5.00%
|
40.20
|
41.00
|
39.90
|
39.90
|
39.90
|
3.44
|
665,790
|
|
|
10/16/2009
|
+0.20 / +0.48%
|
41.90
|
42.50
|
40.00
|
42.00
|
42.00
|
3.62
|
717,380
|
|
|
10/15/2009
|
+1.90 / +4.76%
|
41.80
|
41.80
|
41.80
|
41.80
|
41.80
|
3.61
|
156,330
|
|
|
10/14/2009
|
+1.90 / +5.00%
|
39.00
|
39.90
|
39.00
|
39.90
|
39.90
|
3.44
|
506,650
|
|
|
10/13/2009
|
+1.80 / +4.97%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
3.28
|
263,680
|
|
|
10/12/2009
|
+1.70 / +4.93%
|
36.20
|
36.20
|
36.00
|
36.20
|
36.20
|
3.12
|
332,570
|
|
|
10/9/2009
|
+1.00 / +2.99%
|
33.50
|
34.80
|
33.50
|
34.50
|
34.50
|
2.98
|
225,900
|
|
|
10/8/2009
|
+0.90 / +2.76%
|
32.80
|
33.50
|
32.50
|
33.50
|
33.50
|
2.89
|
147,200
|
|
|
10/7/2009
|
+1.50 / +4.82%
|
32.00
|
32.60
|
32.00
|
32.60
|
32.60
|
2.81
|
148,760
|
|
|
10/6/2009
|
+0.60 / +1.97%
|
30.50
|
31.30
|
30.50
|
31.10
|
31.10
|
2.68
|
145,540
|
|
|
10/5/2009
|
-0.40 / -1.29%
|
31.20
|
31.50
|
30.00
|
30.50
|
30.50
|
2.63
|
165,800
|
|
|
10/2/2009
|
-1.60 / -4.92%
|
30.90
|
31.50
|
30.90
|
30.90
|
30.90
|
2.67
|
125,800
|
|
|
10/1/2009
|
-1.50 / -4.41%
|
33.10
|
33.50
|
32.50
|
32.50
|
32.50
|
2.80
|
274,540
|
|
|
9/30/2009
|
-1.00 / -2.86%
|
35.00
|
35.00
|
34.00
|
34.00
|
34.00
|
2.93
|
313,980
|
|
|
9/29/2009
|
+0.60 / +1.74%
|
35.00
|
35.30
|
34.00
|
35.00
|
35.00
|
3.02
|
392,180
|
|
|
9/28/2009
|
+1.60 / +4.88%
|
33.40
|
34.40
|
32.90
|
34.40
|
34.40
|
2.97
|
539,490
|
|
|
9/25/2009
|
+1.50 / +4.79%
|
31.30
|
32.80
|
31.30
|
32.80
|
32.80
|
2.83
|
369,660
|
|
|
9/24/2009
|
+0.20 / +0.64%
|
31.00
|
32.00
|
30.10
|
31.30
|
31.30
|
2.70
|
275,540
|
|
|
9/23/2009
|
-1.60 / -4.89%
|
32.90
|
33.00
|
31.10
|
31.10
|
31.10
|
2.68
|
380,420
|
|
|