|
Closing price on 2/12/2010
|
|
| Open |
35.00 |
| High |
35.50 |
| Low |
35.00 |
| Volume |
11,410 |
| Split-adjusted Price |
3.13 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/12/2010
|
+0.20 / +0.57%
|
35.00
|
35.50
|
35.00
|
35.20
|
35.20
|
3.13
|
11,410
|
|
|
2/11/2010
|
+1.20 / +3.55%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
3.12
|
58,660
|
|
|
2/10/2010
|
+0.10 / +0.30%
|
34.80
|
34.80
|
33.70
|
33.80
|
33.80
|
3.01
|
26,120
|
|
|
2/9/2010
|
-0.70 / -2.03%
|
33.60
|
33.90
|
33.60
|
33.70
|
33.70
|
3.00
|
22,860
|
|
|
2/8/2010
|
-0.10 / -0.29%
|
33.90
|
34.40
|
33.30
|
34.40
|
34.40
|
3.06
|
64,780
|
|
|
2/5/2010
|
-0.80 / -2.27%
|
34.40
|
35.40
|
34.40
|
34.50
|
34.50
|
3.07
|
74,500
|
|
|
2/4/2010
|
-0.50 / -1.40%
|
35.20
|
35.80
|
34.90
|
35.30
|
35.30
|
3.14
|
91,860
|
|
|
2/3/2010
|
+1.60 / +4.68%
|
35.20
|
35.80
|
34.30
|
35.80
|
35.80
|
3.19
|
120,890
|
|
|
2/2/2010
|
+0.90 / +2.70%
|
34.20
|
34.40
|
33.70
|
34.20
|
34.20
|
3.04
|
100,890
|
|
|
2/1/2010
|
-0.50 / -1.48%
|
33.10
|
33.50
|
32.60
|
33.30
|
33.30
|
2.96
|
15,220
|
|
|
1/29/2010
|
+1.20 / +3.68%
|
32.50
|
33.80
|
32.40
|
33.80
|
33.80
|
3.01
|
25,810
|
|
|
1/28/2010
|
-0.70 / -2.10%
|
32.60
|
33.30
|
32.60
|
32.60
|
32.60
|
2.90
|
25,230
|
|
|
1/27/2010
|
-0.20 / -0.60%
|
33.20
|
33.50
|
33.10
|
33.30
|
33.30
|
2.96
|
34,990
|
|
|
1/26/2010
|
+1.20 / +3.72%
|
32.50
|
33.50
|
32.50
|
33.50
|
33.50
|
2.98
|
65,460
|
|
|
1/25/2010
|
0.00 / 0.00%
|
32.00
|
32.30
|
32.00
|
32.30
|
32.30
|
2.88
|
36,910
|
|
|
1/22/2010
|
0.00 / 0.00%
|
32.80
|
32.80
|
31.10
|
32.30
|
32.30
|
2.88
|
22,130
|
|
|
1/21/2010
|
-1.20 / -3.58%
|
33.10
|
33.30
|
32.30
|
32.30
|
32.30
|
2.88
|
46,820
|
|
|
1/20/2010
|
-0.40 / -1.18%
|
34.00
|
35.30
|
33.30
|
33.50
|
33.50
|
2.98
|
20,970
|
|
|
1/19/2010
|
+0.70 / +2.11%
|
33.20
|
33.90
|
33.20
|
33.90
|
33.90
|
3.02
|
27,850
|
|
|
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
|
|
|