Closing price on 10/19/2005
|
|
Open |
39.50 |
High |
40.00 |
Low |
39.50 |
Volume |
25,220 |
Split-adjusted Price |
2.28 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/19/2005
|
+0.60 / +1.52%
|
39.50
|
40.00
|
39.50
|
40.00
|
40.00
|
2.28
|
25,220
|
|
10/18/2005
|
-2.00 / -4.83%
|
41.40
|
42.00
|
39.40
|
39.40
|
39.40
|
2.25
|
33,550
|
|
10/17/2005
|
+1.90 / +4.81%
|
41.00
|
41.40
|
41.00
|
41.40
|
41.40
|
2.36
|
31,720
|
|
10/14/2005
|
+1.10 / +2.86%
|
39.50
|
39.90
|
39.50
|
39.50
|
39.50
|
2.25
|
32,030
|
|
10/13/2005
|
+1.80 / +4.92%
|
37.80
|
38.40
|
37.80
|
38.40
|
38.40
|
2.19
|
31,460
|
|
10/12/2005
|
+0.60 / +1.67%
|
36.50
|
36.60
|
36.50
|
36.60
|
36.60
|
2.09
|
28,220
|
|
10/11/2005
|
+0.50 / +1.41%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
2.05
|
17,790
|
|
10/10/2005
|
+0.80 / +2.31%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
2.03
|
24,150
|
|
10/7/2005
|
+0.40 / +1.17%
|
34.70
|
34.70
|
34.70
|
34.70
|
34.70
|
1.98
|
17,110
|
|
10/6/2005
|
+0.30 / +0.88%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
1.96
|
13,040
|
|
10/5/2005
|
+1.00 / +3.03%
|
33.10
|
34.00
|
33.10
|
34.00
|
34.00
|
1.94
|
6,170
|
|
10/4/2005
|
+0.50 / +1.54%
|
33.00
|
33.50
|
33.00
|
33.00
|
33.00
|
1.88
|
7,080
|
|
10/3/2005
|
-1.70 / -4.97%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.85
|
49,830
|
|
9/30/2005
|
+1.60 / +4.91%
|
34.20
|
34.20
|
34.20
|
34.20
|
34.20
|
1.95
|
109,930
|
|
9/29/2005
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.50
|
32.60
|
32.60
|
1.86
|
6,430
|
|
9/28/2005
|
-0.90 / -2.69%
|
32.60
|
32.60
|
31.90
|
32.60
|
32.60
|
1.86
|
1,230
|
|
9/27/2005
|
-0.10 / -0.30%
|
33.60
|
33.60
|
33.50
|
33.50
|
33.50
|
1.91
|
1,700
|
|
9/26/2005
|
+0.10 / +0.30%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
1.92
|
6,190
|
|
9/23/2005
|
-1.30 / -3.74%
|
34.80
|
34.80
|
33.50
|
33.50
|
33.50
|
1.91
|
13,210
|
|
9/22/2005
|
-0.20 / -0.57%
|
34.80
|
34.80
|
34.10
|
34.80
|
34.80
|
1.99
|
9,110
|
|
9/21/2005
|
-0.10 / -0.28%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
2.00
|
3,830
|
|
9/20/2005
|
+0.60 / +1.74%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
2.00
|
19,070
|
|
9/19/2005
|
+1.60 / +4.86%
|
33.00
|
34.50
|
33.00
|
34.50
|
34.50
|
1.97
|
2,910
|
|
9/16/2005
|
+0.90 / +2.81%
|
32.70
|
32.90
|
32.70
|
32.90
|
32.90
|
1.88
|
3,690
|
|
9/15/2005
|
+0.60 / +1.91%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
1.83
|
8,820
|
|
9/14/2005
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.40
|
31.40
|
31.40
|
1.79
|
7,160
|
|
9/13/2005
|
+0.20 / +0.64%
|
31.20
|
31.40
|
31.20
|
31.40
|
31.40
|
1.79
|
7,320
|
|
9/12/2005
|
+0.40 / +1.30%
|
30.80
|
31.20
|
30.80
|
31.20
|
31.20
|
1.78
|
5,810
|
|
9/9/2005
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
1.76
|
100
|
|
9/8/2005
|
-0.20 / -0.65%
|
30.70
|
31.50
|
30.50
|
30.50
|
30.50
|
1.74
|
2,520
|
|
|