|
Closing price on 5/7/2009
|
|
| Open |
19.20 |
| High |
20.10 |
| Low |
19.00 |
| Volume |
116,600 |
| Split-adjusted Price |
1.66 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/7/2009
|
+1.40 / +7.49%
|
19.20
|
20.10
|
19.00
|
20.10
|
20.10
|
1.66
|
116,600
|
|
|
5/6/2009
|
+0.10 / +0.54%
|
18.80
|
19.00
|
18.50
|
18.70
|
18.73
|
1.54
|
80,290
|
|
|
5/5/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
1.53
|
13,200
|
|
|
5/4/2009
|
+0.80 / +4.71%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
1.47
|
98,970
|
|
|
4/29/2009
|
+0.60 / +3.66%
|
16.40
|
17.00
|
16.40
|
17.00
|
17.00
|
1.40
|
34,630
|
|
|
4/28/2009
|
+0.10 / +0.61%
|
15.90
|
16.50
|
15.90
|
16.40
|
16.40
|
1.35
|
23,120
|
|
|
4/27/2009
|
+0.30 / +1.88%
|
16.40
|
16.50
|
16.30
|
16.30
|
16.30
|
1.34
|
37,450
|
|
|
4/24/2009
|
-0.20 / -1.23%
|
16.20
|
16.20
|
15.70
|
16.00
|
16.00
|
1.32
|
46,630
|
|
|
4/23/2009
|
-0.10 / -0.61%
|
16.30
|
16.40
|
15.90
|
16.20
|
16.20
|
1.33
|
36,270
|
|
|
4/22/2009
|
+0.70 / +4.49%
|
16.00
|
16.30
|
15.80
|
16.30
|
16.30
|
1.34
|
50,030
|
|
|
4/21/2009
|
-0.10 / -0.64%
|
15.00
|
16.00
|
15.00
|
15.60
|
15.60
|
1.29
|
83,430
|
|
|
4/20/2009
|
-0.80 / -4.85%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1.29
|
52,430
|
|
|
4/17/2009
|
-0.50 / -2.94%
|
16.90
|
16.90
|
16.20
|
16.50
|
16.50
|
1.36
|
59,240
|
|
|
4/16/2009
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.60
|
17.00
|
17.00
|
1.40
|
101,670
|
|
|
4/15/2009
|
-0.50 / -2.86%
|
16.90
|
17.80
|
16.90
|
17.00
|
17.00
|
1.40
|
82,610
|
|
|
4/14/2009
|
+0.50 / +2.94%
|
17.70
|
17.80
|
17.00
|
17.50
|
17.50
|
1.44
|
123,070
|
|
|
4/13/2009
|
+0.80 / +4.94%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
1.40
|
80,660
|
|
|
4/10/2009
|
+0.70 / +4.52%
|
16.10
|
16.20
|
16.10
|
16.20
|
16.20
|
1.33
|
116,680
|
|
|
4/9/2009
|
-0.80 / -4.91%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.50
|
1.28
|
110,090
|
|
|
4/8/2009
|
-0.30 / -1.81%
|
16.30
|
16.90
|
16.10
|
16.30
|
16.30
|
1.34
|
68,730
|
|
|
4/7/2009
|
+0.70 / +4.40%
|
15.90
|
16.60
|
15.90
|
16.60
|
16.60
|
1.37
|
146,690
|
|
|
4/3/2009
|
+0.70 / +4.61%
|
15.50
|
15.90
|
15.30
|
15.90
|
15.90
|
1.31
|
139,790
|
|
|
4/2/2009
|
+0.30 / +2.01%
|
15.20
|
15.20
|
15.00
|
15.20
|
15.20
|
1.25
|
45,810
|
|
|
4/1/2009
|
+0.50 / +3.47%
|
14.60
|
15.10
|
14.50
|
14.90
|
14.90
|
1.23
|
50,180
|
|
|
3/31/2009
|
-0.10 / -0.69%
|
14.20
|
14.60
|
14.20
|
14.40
|
14.40
|
1.19
|
23,250
|
|
|
3/30/2009
|
-0.10 / -0.68%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.50
|
1.19
|
26,090
|
|
|
3/27/2009
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.60
|
14.60
|
14.60
|
1.20
|
45,500
|
|
|
3/26/2009
|
+0.10 / +0.68%
|
14.60
|
14.80
|
14.60
|
14.70
|
14.70
|
1.21
|
27,160
|
|
|
3/25/2009
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.60
|
14.60
|
1.20
|
22,810
|
|
|
3/24/2009
|
+0.30 / +2.10%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
1.20
|
59,100
|
|
|