Closing price on 1/17/2006
|
|
Open |
33.10 |
High |
33.60 |
Low |
33.10 |
Volume |
9,230 |
Split-adjusted Price |
2.17 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/17/2006
|
+0.70 / +2.13%
|
33.10
|
33.60
|
33.10
|
33.60
|
33.60
|
2.17
|
9,230
|
|
1/13/2006
|
+0.20 / +0.61%
|
32.70
|
32.90
|
32.70
|
32.90
|
32.90
|
2.13
|
7,620
|
|
1/12/2006
|
-0.50 / -1.51%
|
32.70
|
33.20
|
32.70
|
32.70
|
32.70
|
2.11
|
10,030
|
|
1/11/2006
|
-0.50 / -1.48%
|
33.70
|
33.70
|
33.20
|
33.20
|
33.20
|
2.15
|
2,100
|
|
1/10/2006
|
-0.20 / -0.59%
|
33.90
|
33.90
|
33.70
|
33.70
|
33.70
|
2.18
|
1,920
|
|
1/9/2006
|
+0.10 / +0.30%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
2.19
|
4,650
|
|
1/6/2006
|
+0.40 / +1.20%
|
33.50
|
33.80
|
33.50
|
33.80
|
33.80
|
2.18
|
28,180
|
|
1/5/2006
|
+0.40 / +1.21%
|
33.40
|
33.50
|
33.40
|
33.40
|
33.40
|
2.16
|
7,610
|
|
1/4/2006
|
+0.90 / +2.80%
|
32.20
|
33.00
|
32.20
|
33.00
|
33.00
|
2.13
|
14,300
|
|
1/3/2006
|
+0.10 / +0.31%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
2.07
|
1,890
|
|
12/30/2005
|
-0.10 / -0.31%
|
32.10
|
32.50
|
32.00
|
32.00
|
32.00
|
2.07
|
10,610
|
|
12/29/2005
|
-0.20 / -0.62%
|
32.30
|
32.30
|
32.10
|
32.10
|
32.10
|
2.07
|
16,080
|
|
12/28/2005
|
-0.40 / -1.22%
|
32.70
|
32.70
|
32.30
|
32.30
|
32.30
|
2.09
|
6,970
|
|
12/27/2005
|
-0.10 / -0.30%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
2.11
|
17,800
|
|
12/26/2005
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.80
|
32.80
|
32.80
|
2.12
|
6,950
|
|
12/23/2005
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.90
|
32.90
|
32.90
|
2.13
|
14,720
|
|
12/22/2005
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
2.13
|
12,080
|
|
12/21/2005
|
-0.30 / -0.90%
|
33.30
|
33.30
|
33.00
|
33.00
|
33.00
|
2.13
|
11,580
|
|
12/20/2005
|
+0.10 / +0.30%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
2.15
|
14,960
|
|
12/19/2005
|
+0.30 / +0.91%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
2.15
|
19,730
|
|
12/16/2005
|
+0.20 / +0.61%
|
32.90
|
33.20
|
32.90
|
32.90
|
32.90
|
2.13
|
13,730
|
|
12/15/2005
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
2.11
|
8,270
|
|
12/14/2005
|
-0.30 / -0.91%
|
32.80
|
32.80
|
32.70
|
32.70
|
32.70
|
2.11
|
10,960
|
|
12/13/2005
|
-1.20 / -3.51%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.00
|
2.13
|
23,310
|
|
12/12/2005
|
-0.30 / -0.87%
|
34.20
|
34.20
|
34.00
|
34.20
|
34.20
|
2.21
|
5,430
|
|
12/9/2005
|
-0.30 / -0.86%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.50
|
2.23
|
3,290
|
|
12/8/2005
|
+0.20 / +0.58%
|
34.60
|
34.80
|
34.60
|
34.80
|
34.80
|
2.25
|
2,100
|
|
12/7/2005
|
-0.20 / -0.57%
|
34.60
|
34.60
|
34.50
|
34.60
|
34.60
|
2.24
|
3,680
|
|
12/6/2005
|
+0.40 / +1.16%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.80
|
2.25
|
1,330
|
|
12/5/2005
|
+0.10 / +0.29%
|
34.30
|
34.40
|
34.30
|
34.40
|
34.40
|
2.22
|
15,630
|
|
|