|
Closing price on 3/28/2012
|
|
| Open |
32.30 |
| High |
33.00 |
| Low |
32.30 |
| Volume |
1,220 |
| Split-adjusted Price |
4.67 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/28/2012
|
-1.00 / -2.98%
|
32.30
|
33.00
|
32.30
|
32.60
|
32.60
|
4.67
|
1,220
|
|
|
3/27/2012
|
+1.00 / +3.07%
|
32.50
|
33.60
|
32.50
|
33.60
|
33.60
|
4.82
|
2,330
|
|
|
3/26/2012
|
+0.30 / +0.93%
|
33.30
|
33.40
|
32.40
|
32.60
|
32.60
|
4.67
|
64,800
|
|
|
3/23/2012
|
-1.20 / -3.58%
|
32.00
|
33.90
|
32.00
|
32.30
|
32.30
|
4.63
|
14,730
|
|
|
3/22/2012
|
0.00 / 0.00%
|
32.60
|
33.50
|
32.50
|
33.50
|
33.50
|
4.80
|
38,010
|
|
|
3/21/2012
|
-0.50 / -1.47%
|
34.20
|
34.50
|
33.50
|
33.50
|
33.50
|
4.80
|
13,540
|
|
|
3/20/2012
|
+0.10 / +0.29%
|
34.10
|
34.20
|
33.50
|
34.00
|
34.00
|
4.88
|
26,350
|
|
|
3/19/2012
|
+1.50 / +4.63%
|
34.00
|
34.00
|
33.30
|
33.90
|
33.90
|
4.86
|
207,730
|
|
|
3/16/2012
|
+1.50 / +4.85%
|
31.50
|
32.40
|
31.30
|
32.40
|
32.40
|
4.65
|
63,660
|
|
|
3/15/2012
|
+0.60 / +1.98%
|
29.50
|
30.90
|
29.50
|
30.90
|
30.90
|
4.43
|
5,020
|
|
|
3/14/2012
|
+1.40 / +4.84%
|
30.30
|
30.30
|
30.20
|
30.30
|
30.30
|
4.34
|
72,100
|
|
|
3/13/2012
|
-0.90 / -3.02%
|
30.70
|
30.70
|
28.60
|
28.90
|
28.90
|
4.14
|
256,220
|
|
|
3/12/2012
|
-0.90 / -2.93%
|
29.90
|
30.00
|
29.30
|
29.80
|
29.80
|
4.27
|
442,230
|
|
|
3/9/2012
|
+1.10 / +3.72%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
4.40
|
10
|
|
|
3/8/2012
|
-1.10 / -3.58%
|
29.60
|
30.70
|
29.60
|
29.60
|
29.60
|
4.24
|
8,390
|
|
|
3/7/2012
|
+0.50 / +1.66%
|
28.80
|
30.70
|
28.80
|
30.70
|
30.70
|
4.40
|
6,040
|
|
|
3/6/2012
|
-0.80 / -2.58%
|
30.80
|
30.80
|
30.20
|
30.20
|
30.20
|
4.33
|
6,050
|
|
|
3/5/2012
|
+0.30 / +0.98%
|
30.70
|
31.30
|
30.00
|
31.00
|
31.00
|
4.44
|
41,560
|
|
|
3/2/2012
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.70
|
4.40
|
31,940
|
|
|
3/1/2012
|
-0.30 / -0.97%
|
30.70
|
30.70
|
30.00
|
30.50
|
30.50
|
4.37
|
12,100
|
|
|
2/29/2012
|
0.00 / 0.00%
|
30.80
|
30.80
|
29.40
|
30.80
|
30.80
|
4.42
|
299,000
|
|
|
2/28/2012
|
0.00 / 0.00%
|
30.80
|
30.80
|
29.30
|
30.80
|
30.80
|
4.42
|
654,660
|
|
|
2/27/2012
|
0.00 / 0.00%
|
30.00
|
30.80
|
30.00
|
30.80
|
30.80
|
4.42
|
162,870
|
|
|
2/24/2012
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
4.42
|
3,000
|
|
|
2/23/2012
|
0.00 / 0.00%
|
30.80
|
31.00
|
30.80
|
30.80
|
30.80
|
4.42
|
36,190
|
|
|
2/22/2012
|
0.00 / 0.00%
|
30.70
|
31.00
|
30.70
|
30.80
|
30.80
|
4.42
|
10,730
|
|
|
2/21/2012
|
+0.30 / +0.98%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
4.42
|
100
|
|
|
2/20/2012
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.50
|
30.50
|
30.50
|
4.37
|
1,160
|
|
|
2/17/2012
|
+0.50 / +1.67%
|
29.90
|
30.50
|
29.90
|
30.50
|
30.50
|
4.37
|
15,000
|
|
|
2/16/2012
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
4.30
|
20,250
|
|
|