|
Closing price on 12/1/2008
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.00 |
| Volume |
15,700 |
| Split-adjusted Price |
1.24 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2008
|
+0.20 / +1.35%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
1.24
|
15,700
|
|
|
11/28/2008
|
+0.70 / +4.96%
|
14.70
|
14.80
|
14.70
|
14.80
|
14.80
|
1.22
|
13,340
|
|
|
11/27/2008
|
-0.60 / -4.08%
|
14.30
|
14.40
|
14.00
|
14.10
|
14.10
|
1.16
|
36,550
|
|
|
11/26/2008
|
-0.50 / -3.29%
|
15.30
|
15.30
|
14.70
|
14.70
|
14.70
|
1.21
|
13,650
|
|
|
11/25/2008
|
+0.20 / +1.33%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
1.25
|
11,500
|
|
|
11/24/2008
|
+0.70 / +4.90%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
1.24
|
10,790
|
|
|
11/21/2008
|
-0.40 / -2.72%
|
14.20
|
14.50
|
14.20
|
14.30
|
14.30
|
1.18
|
13,090
|
|
|
11/20/2008
|
-0.40 / -2.65%
|
14.80
|
15.00
|
14.60
|
14.70
|
14.70
|
1.21
|
17,640
|
|
|
11/19/2008
|
+0.10 / +0.67%
|
15.00
|
15.40
|
15.00
|
15.10
|
15.10
|
1.24
|
13,890
|
|
|
11/18/2008
|
-0.40 / -2.60%
|
15.00
|
15.40
|
15.00
|
15.00
|
15.00
|
1.24
|
13,190
|
|
|
11/17/2008
|
-0.40 / -2.53%
|
15.60
|
16.00
|
15.40
|
15.40
|
15.40
|
1.27
|
9,250
|
|
|
11/14/2008
|
-1.10 / -6.51%
|
16.20
|
16.30
|
15.80
|
15.80
|
15.80
|
1.30
|
21,560
|
|
|
11/13/2008
|
0.00 / 0.00%
|
16.60
|
17.40
|
16.60
|
16.90
|
16.90
|
1.29
|
39,440
|
|
|
11/12/2008
|
-0.20 / -1.17%
|
16.30
|
17.00
|
16.30
|
16.90
|
16.90
|
1.29
|
39,950
|
|
|
11/11/2008
|
-0.90 / -5.00%
|
17.10
|
17.30
|
17.10
|
17.10
|
17.10
|
1.30
|
43,740
|
|
|
11/10/2008
|
+0.80 / +4.65%
|
17.50
|
18.00
|
17.40
|
18.00
|
18.00
|
1.37
|
32,600
|
|
|
11/7/2008
|
-0.10 / -0.58%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.20
|
1.31
|
75,230
|
|
|
11/6/2008
|
+0.80 / +4.85%
|
16.80
|
17.30
|
16.60
|
17.30
|
17.30
|
1.32
|
113,850
|
|
|
11/5/2008
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
1.25
|
13,990
|
|
|
11/4/2008
|
+0.70 / +4.64%
|
15.60
|
15.80
|
15.10
|
15.80
|
15.80
|
1.20
|
34,650
|
|
|
11/3/2008
|
-0.50 / -3.21%
|
15.60
|
15.70
|
15.00
|
15.10
|
15.10
|
1.15
|
38,540
|
|
|
10/31/2008
|
+0.60 / +4.00%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.60
|
1.19
|
16,060
|
|
|
10/30/2008
|
+0.70 / +4.90%
|
14.50
|
15.00
|
14.10
|
15.00
|
15.00
|
1.14
|
20,860
|
|
|
10/29/2008
|
+0.60 / +4.38%
|
13.70
|
14.30
|
13.70
|
14.30
|
14.30
|
1.09
|
64,270
|
|
|
10/28/2008
|
-0.70 / -4.86%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.70
|
1.04
|
43,180
|
|
|
10/27/2008
|
-0.70 / -4.64%
|
14.60
|
15.00
|
14.40
|
14.40
|
14.40
|
1.09
|
47,360
|
|
|
10/24/2008
|
-0.60 / -3.82%
|
15.50
|
15.60
|
15.10
|
15.10
|
15.10
|
1.15
|
37,000
|
|
|
10/23/2008
|
-0.80 / -4.85%
|
15.80
|
16.00
|
15.70
|
15.70
|
15.70
|
1.19
|
31,310
|
|
|
10/22/2008
|
0.00 / 0.00%
|
16.10
|
16.50
|
16.10
|
16.50
|
16.50
|
1.25
|
13,270
|
|
|
10/21/2008
|
+0.50 / +3.13%
|
16.80
|
16.80
|
16.50
|
16.50
|
16.50
|
1.25
|
24,950
|
|
|