|
Closing price on 3/18/2010
|
|
| Open |
37.50 |
| High |
37.50 |
| Low |
36.60 |
| Volume |
112,560 |
| Split-adjusted Price |
3.33 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/18/2010
|
+0.30 / +0.81%
|
37.50
|
37.50
|
36.60
|
37.40
|
37.40
|
3.33
|
112,560
|
|
|
3/17/2010
|
0.00 / 0.00%
|
37.10
|
37.80
|
37.00
|
37.10
|
37.10
|
3.30
|
191,410
|
|
|
3/16/2010
|
-1.00 / -2.62%
|
37.30
|
38.10
|
37.10
|
37.10
|
37.10
|
3.30
|
301,710
|
|
|
3/15/2010
|
+0.10 / +0.26%
|
38.40
|
38.40
|
37.70
|
38.10
|
38.10
|
3.39
|
170,310
|
|
|
3/12/2010
|
-0.20 / -0.52%
|
38.20
|
38.40
|
37.50
|
38.00
|
38.00
|
3.38
|
200,410
|
|
|
3/11/2010
|
-0.50 / -1.29%
|
38.20
|
39.00
|
37.90
|
38.20
|
38.20
|
3.40
|
125,690
|
|
|
3/10/2010
|
0.00 / 0.00%
|
38.70
|
39.80
|
38.50
|
38.70
|
38.70
|
3.45
|
257,170
|
|
|
3/9/2010
|
+1.80 / +4.88%
|
36.30
|
38.70
|
36.00
|
38.70
|
38.70
|
3.45
|
576,020
|
|
|
3/8/2010
|
+0.60 / +1.65%
|
36.30
|
37.50
|
36.30
|
36.90
|
36.90
|
3.28
|
140,180
|
|
|
3/5/2010
|
-0.20 / -0.55%
|
36.50
|
36.70
|
36.10
|
36.30
|
36.30
|
3.23
|
156,820
|
|
|
3/4/2010
|
+0.50 / +1.39%
|
36.00
|
36.80
|
35.70
|
36.50
|
36.50
|
3.25
|
330,360
|
|
|
3/3/2010
|
+0.90 / +2.56%
|
35.40
|
36.00
|
35.40
|
36.00
|
36.00
|
3.20
|
206,900
|
|
|
3/2/2010
|
+0.30 / +0.86%
|
34.80
|
35.60
|
34.80
|
35.10
|
35.10
|
3.12
|
89,140
|
|
|
3/1/2010
|
+0.80 / +2.35%
|
34.90
|
35.70
|
34.40
|
34.80
|
34.80
|
3.10
|
138,510
|
|
|
2/26/2010
|
+0.20 / +0.59%
|
34.50
|
35.00
|
33.80
|
34.00
|
34.00
|
3.03
|
156,780
|
|
|
2/25/2010
|
0.00 / 0.00%
|
34.10
|
34.10
|
33.80
|
33.80
|
33.80
|
3.01
|
89,380
|
|
|
2/24/2010
|
-0.20 / -0.59%
|
33.90
|
34.00
|
33.80
|
33.80
|
33.80
|
3.01
|
28,000
|
|
|
2/23/2010
|
-1.50 / -4.23%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.00
|
3.03
|
49,120
|
|
|
2/22/2010
|
+0.30 / +0.85%
|
36.00
|
36.00
|
35.00
|
35.50
|
35.50
|
3.16
|
8,450
|
|
|
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
|
|
|