|
Closing price on 12/10/2009
|
|
| Open |
34.90 |
| High |
34.90 |
| Low |
32.30 |
| Volume |
51,090 |
| Split-adjusted Price |
2.92 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/4/2009
|
-0.30 / -0.86%
|
34.20
|
35.00
|
34.20
|
34.50
|
34.50
|
2.98
|
35,910
|
|
|
12/3/2009
|
+0.20 / +0.58%
|
33.80
|
35.80
|
33.80
|
34.80
|
34.80
|
3.00
|
31,790
|
|
|
12/2/2009
|
-1.40 / -3.89%
|
35.50
|
35.90
|
34.60
|
34.60
|
34.60
|
2.99
|
69,520
|
|
|
12/1/2009
|
+0.50 / +1.41%
|
35.90
|
36.30
|
35.80
|
36.00
|
36.00
|
3.11
|
103,710
|
|
|
11/30/2009
|
+1.00 / +2.90%
|
34.90
|
35.90
|
34.50
|
35.50
|
35.50
|
3.06
|
61,400
|
|
|
11/27/2009
|
+1.60 / +4.86%
|
31.30
|
34.50
|
31.30
|
34.50
|
34.50
|
2.98
|
229,500
|
|
|
11/26/2009
|
-1.70 / -4.91%
|
33.10
|
33.30
|
32.90
|
32.90
|
32.90
|
2.84
|
238,020
|
|
|
11/25/2009
|
-1.80 / -4.95%
|
35.40
|
35.50
|
34.60
|
34.60
|
34.60
|
2.99
|
33,180
|
|
|
11/24/2009
|
-0.40 / -1.09%
|
36.20
|
36.80
|
35.50
|
36.40
|
36.40
|
3.14
|
116,720
|
|
|
11/23/2009
|
-1.70 / -4.42%
|
37.60
|
37.80
|
36.60
|
36.80
|
36.80
|
3.17
|
171,450
|
|
|
11/20/2009
|
+0.10 / +0.26%
|
38.40
|
38.90
|
37.50
|
38.50
|
38.50
|
3.32
|
179,120
|
|
|
11/19/2009
|
+1.40 / +3.78%
|
37.60
|
38.40
|
37.00
|
38.40
|
38.40
|
3.31
|
104,840
|
|
|
11/18/2009
|
+0.90 / +2.49%
|
36.60
|
37.20
|
36.10
|
37.00
|
37.00
|
3.19
|
134,290
|
|
|
11/17/2009
|
+0.50 / +1.40%
|
35.30
|
36.50
|
35.30
|
36.10
|
36.10
|
3.11
|
100,810
|
|
|
11/16/2009
|
+0.20 / +0.56%
|
35.40
|
36.00
|
35.40
|
35.60
|
35.60
|
3.07
|
108,720
|
|
|
11/13/2009
|
+0.80 / +2.31%
|
34.60
|
35.40
|
34.30
|
35.40
|
35.40
|
3.05
|
88,930
|
|
|
11/12/2009
|
+1.60 / +4.85%
|
33.90
|
34.60
|
33.20
|
34.60
|
34.60
|
2.99
|
200,590
|
|
|
11/11/2009
|
+0.60 / +1.85%
|
32.50
|
33.00
|
32.40
|
33.00
|
33.00
|
2.85
|
36,210
|
|
|
11/10/2009
|
-0.80 / -2.41%
|
33.10
|
33.20
|
31.80
|
32.40
|
32.40
|
2.80
|
86,510
|
|
|
11/9/2009
|
-1.60 / -4.60%
|
34.50
|
34.50
|
33.20
|
33.20
|
33.20
|
2.86
|
88,270
|
|
|
11/6/2009
|
-0.20 / -0.57%
|
35.90
|
35.90
|
34.80
|
34.80
|
34.80
|
3.00
|
140,340
|
|
|
11/5/2009
|
+1.40 / +4.17%
|
33.70
|
35.00
|
33.70
|
35.00
|
35.00
|
3.02
|
233,010
|
|
|
11/4/2009
|
-0.50 / -1.47%
|
33.60
|
34.90
|
33.00
|
33.60
|
33.60
|
2.90
|
146,650
|
|
|
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
|
|
|