|
Closing price on 9/17/2008
|
|
| Open |
18.60 |
| High |
18.70 |
| Low |
18.60 |
| Volume |
96,610 |
| Split-adjusted Price |
1.41 |
|
|
GIL Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/17/2008
|
-0.90 / -4.62%
|
18.60
|
18.70
|
18.60
|
18.60
|
18.60
|
1.41
|
96,610
|
|
|
9/16/2008
|
-1.00 / -4.88%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.48
|
45,360
|
|
|
9/15/2008
|
0.00 / 0.00%
|
20.80
|
21.50
|
20.50
|
20.50
|
20.50
|
1.56
|
104,310
|
|
|
9/12/2008
|
-1.00 / -4.65%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
1.56
|
50,850
|
|
|
9/11/2008
|
-1.10 / -4.87%
|
22.60
|
22.60
|
21.50
|
21.50
|
21.50
|
1.63
|
179,010
|
|
|
9/10/2008
|
-0.20 / -0.88%
|
22.80
|
23.50
|
22.00
|
22.60
|
22.60
|
1.72
|
143,460
|
|
|
9/9/2008
|
-1.20 / -5.00%
|
22.80
|
24.50
|
22.80
|
22.80
|
22.80
|
1.73
|
229,370
|
|
|
9/8/2008
|
-1.20 / -4.76%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.82
|
36,540
|
|
|
9/5/2008
|
-1.30 / -4.91%
|
26.50
|
26.50
|
25.20
|
25.20
|
25.20
|
1.92
|
209,910
|
|
|
9/4/2008
|
+1.20 / +4.74%
|
26.50
|
26.50
|
25.50
|
26.50
|
26.50
|
2.01
|
246,940
|
|
|
9/3/2008
|
+1.20 / +4.98%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
1.92
|
79,410
|
|
|
8/29/2008
|
+1.10 / +4.78%
|
23.10
|
24.10
|
22.20
|
24.10
|
24.10
|
1.83
|
259,330
|
|
|
8/28/2008
|
+0.90 / +4.07%
|
23.20
|
23.20
|
22.10
|
23.00
|
23.00
|
1.75
|
374,260
|
|
|
8/27/2008
|
+1.00 / +4.74%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
1.68
|
98,210
|
|
|
8/26/2008
|
+1.00 / +4.98%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
1.60
|
122,280
|
|
|
8/25/2008
|
+0.90 / +4.69%
|
20.10
|
20.10
|
20.00
|
20.10
|
20.10
|
1.53
|
108,300
|
|
|
8/22/2008
|
-0.20 / -1.03%
|
20.10
|
20.10
|
19.00
|
19.20
|
19.20
|
1.46
|
84,900
|
|
|
8/21/2008
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.30
|
19.40
|
19.40
|
1.48
|
55,090
|
|
|
8/20/2008
|
-0.90 / -4.64%
|
18.50
|
19.00
|
18.50
|
18.50
|
18.50
|
1.41
|
108,230
|
|
|
8/19/2008
|
-1.00 / -4.90%
|
20.90
|
20.90
|
19.40
|
19.40
|
19.40
|
1.48
|
100,680
|
|
|
8/18/2008
|
+0.90 / +4.62%
|
20.20
|
20.40
|
19.20
|
20.40
|
20.40
|
1.55
|
76,230
|
|
|
8/15/2008
|
+0.50 / +2.63%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.48
|
62,550
|
|
|
8/14/2008
|
+0.50 / +2.70%
|
18.80
|
19.00
|
18.50
|
19.00
|
19.00
|
1.44
|
103,480
|
|
|
8/13/2008
|
+0.10 / +0.54%
|
18.80
|
18.80
|
17.90
|
18.50
|
18.50
|
1.41
|
100,320
|
|
|
8/12/2008
|
+0.50 / +2.79%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
1.40
|
91,150
|
|
|
8/11/2008
|
+0.50 / +2.87%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
1.36
|
179,120
|
|
|
8/8/2008
|
+0.50 / +2.96%
|
17.30
|
17.40
|
17.10
|
17.40
|
17.40
|
1.32
|
78,420
|
|
|
8/7/2008
|
0.00 / 0.00%
|
17.40
|
17.40
|
16.90
|
16.90
|
16.90
|
1.29
|
91,730
|
|
|
8/6/2008
|
0.00 / 0.00%
|
16.80
|
17.40
|
16.80
|
16.90
|
16.90
|
1.29
|
102,710
|
|
|
8/5/2008
|
-0.50 / -2.87%
|
16.90
|
17.00
|
16.90
|
16.90
|
16.90
|
1.29
|
38,490
|
|
|