Closing price on 1/22/2007
|
|
Open |
62.00 |
High |
63.00 |
Low |
62.00 |
Volume |
184,290 |
Split-adjusted Price |
4.17 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/22/2007
|
+3.00 / +5.00%
|
62.00
|
63.00
|
62.00
|
63.00
|
63.00
|
4.17
|
184,290
|
|
1/19/2007
|
+2.50 / +4.35%
|
58.00
|
60.00
|
58.00
|
60.00
|
60.00
|
3.98
|
115,310
|
|
1/18/2007
|
+0.50 / +0.88%
|
57.00
|
57.50
|
56.00
|
57.50
|
57.50
|
3.81
|
57,560
|
|
1/17/2007
|
-1.50 / -2.56%
|
57.00
|
57.00
|
56.50
|
57.00
|
57.00
|
3.78
|
34,350
|
|
1/16/2007
|
-0.50 / -0.85%
|
59.00
|
61.00
|
58.50
|
58.50
|
58.50
|
3.88
|
44,290
|
|
1/15/2007
|
+2.50 / +4.42%
|
59.00
|
59.00
|
59.00
|
59.00
|
59.00
|
3.91
|
66,910
|
|
1/12/2007
|
+2.50 / +4.63%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.50
|
3.74
|
67,270
|
|
1/11/2007
|
0.00 / 0.00%
|
54.00
|
54.00
|
53.50
|
54.00
|
54.00
|
3.58
|
45,340
|
|
1/10/2007
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
3.58
|
32,060
|
|
1/9/2007
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
3.58
|
21,640
|
|
1/8/2007
|
-1.00 / -1.82%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
3.58
|
25,400
|
|
1/5/2007
|
+0.50 / +0.92%
|
54.50
|
55.00
|
54.50
|
55.00
|
55.00
|
3.64
|
50,400
|
|
1/4/2007
|
+1.00 / +1.87%
|
54.00
|
54.50
|
54.00
|
54.50
|
54.50
|
3.61
|
27,920
|
|
1/3/2007
|
+2.50 / +4.90%
|
51.00
|
53.50
|
51.00
|
53.50
|
53.50
|
3.55
|
31,180
|
|
1/2/2007
|
-0.50 / -0.97%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
3.38
|
20,400
|
|
12/29/2006
|
-0.50 / -0.96%
|
52.00
|
52.00
|
50.50
|
51.50
|
51.50
|
3.41
|
23,800
|
|
12/28/2006
|
0.00 / 0.00%
|
52.00
|
52.50
|
52.00
|
52.00
|
52.00
|
3.45
|
17,100
|
|
12/27/2006
|
-0.50 / -0.95%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
3.45
|
17,520
|
|
12/26/2006
|
+1.00 / +1.94%
|
51.50
|
53.50
|
51.50
|
52.50
|
52.50
|
3.48
|
23,990
|
|
12/25/2006
|
+2.10 / +4.25%
|
49.40
|
51.50
|
49.40
|
51.50
|
51.50
|
3.41
|
16,330
|
|
12/22/2006
|
-2.10 / -4.08%
|
50.00
|
50.00
|
49.40
|
49.40
|
49.40
|
3.27
|
48,360
|
|
12/21/2006
|
-2.50 / -4.63%
|
52.00
|
52.00
|
51.50
|
51.50
|
51.50
|
3.41
|
60,490
|
|
12/20/2006
|
-1.00 / -1.82%
|
55.00
|
56.00
|
54.00
|
54.00
|
54.00
|
3.58
|
55,380
|
|
12/19/2006
|
+1.00 / +1.85%
|
54.50
|
55.00
|
54.50
|
55.00
|
55.00
|
3.64
|
40,540
|
|
12/18/2006
|
+0.50 / +0.93%
|
54.00
|
55.00
|
54.00
|
54.00
|
54.00
|
3.58
|
45,110
|
|
12/15/2006
|
0.00 / 0.00%
|
53.50
|
54.00
|
53.00
|
53.50
|
53.50
|
3.55
|
55,290
|
|
12/14/2006
|
-0.50 / -0.93%
|
54.00
|
54.00
|
53.50
|
53.50
|
53.50
|
3.55
|
34,640
|
|
12/13/2006
|
-1.00 / -1.82%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
3.58
|
65,400
|
|
12/12/2006
|
-1.00 / -1.79%
|
56.00
|
56.50
|
55.00
|
55.00
|
55.00
|
3.64
|
76,650
|
|
12/11/2006
|
+1.50 / +2.75%
|
55.50
|
56.00
|
55.50
|
56.00
|
56.00
|
3.71
|
96,250
|
|
|