Closing price on 10/23/2006
|
|
Open |
54.00 |
High |
54.00 |
Low |
53.50 |
Volume |
13,220 |
Split-adjusted Price |
3.55 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2006
|
-1.00 / -1.83%
|
54.00
|
54.00
|
53.50
|
53.50
|
53.50
|
3.55
|
13,220
|
|
10/20/2006
|
0.00 / 0.00%
|
54.50
|
54.50
|
54.00
|
54.50
|
54.50
|
3.61
|
15,800
|
|
10/19/2006
|
+1.50 / +2.83%
|
54.50
|
55.00
|
54.50
|
54.50
|
54.50
|
3.61
|
17,620
|
|
10/18/2006
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.50
|
53.00
|
53.00
|
3.51
|
57,250
|
|
10/17/2006
|
-2.00 / -3.64%
|
55.00
|
55.00
|
53.00
|
53.00
|
53.00
|
3.51
|
68,700
|
|
10/16/2006
|
-1.00 / -1.79%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
3.64
|
89,290
|
|
10/13/2006
|
-1.00 / -1.75%
|
57.00
|
57.00
|
56.00
|
56.00
|
56.00
|
3.71
|
19,640
|
|
10/12/2006
|
-1.00 / -1.72%
|
58.00
|
58.00
|
57.00
|
57.00
|
57.00
|
3.78
|
39,250
|
|
10/11/2006
|
+2.50 / +4.50%
|
56.50
|
58.00
|
56.50
|
58.00
|
58.00
|
3.84
|
140,610
|
|
10/10/2006
|
-1.50 / -2.63%
|
56.50
|
56.50
|
55.50
|
55.50
|
55.50
|
3.68
|
40,450
|
|
10/9/2006
|
0.00 / 0.00%
|
57.00
|
57.50
|
57.00
|
57.00
|
57.00
|
3.78
|
30,380
|
|
10/6/2006
|
+1.50 / +2.70%
|
56.00
|
57.00
|
56.00
|
57.00
|
57.00
|
3.78
|
61,970
|
|
10/5/2006
|
-2.00 / -3.48%
|
57.00
|
57.00
|
55.50
|
55.50
|
55.50
|
3.68
|
49,480
|
|
10/4/2006
|
+0.50 / +0.88%
|
57.50
|
58.00
|
57.50
|
57.50
|
57.50
|
3.81
|
68,220
|
|
10/3/2006
|
+2.00 / +3.64%
|
56.50
|
57.00
|
56.50
|
57.00
|
57.00
|
3.78
|
50,440
|
|
10/2/2006
|
+1.00 / +1.85%
|
54.50
|
55.00
|
54.50
|
55.00
|
55.00
|
3.64
|
41,150
|
|
9/29/2006
|
0.00 / 0.00%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
3.58
|
39,400
|
|
9/28/2006
|
-0.50 / -0.92%
|
54.50
|
54.50
|
53.00
|
54.00
|
54.00
|
3.58
|
27,470
|
|
9/27/2006
|
+0.50 / +0.93%
|
54.50
|
55.00
|
54.50
|
54.50
|
54.50
|
3.61
|
54,450
|
|
9/26/2006
|
+2.00 / +3.85%
|
53.00
|
54.00
|
53.00
|
54.00
|
54.00
|
3.58
|
70,770
|
|
9/25/2006
|
+1.00 / +1.96%
|
52.00
|
52.00
|
52.00
|
52.00
|
52.00
|
3.45
|
31,680
|
|
9/22/2006
|
+0.50 / +0.99%
|
50.50
|
51.00
|
50.50
|
51.00
|
51.00
|
3.38
|
24,950
|
|
9/21/2006
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
3.35
|
30,010
|
|
9/20/2006
|
0.00 / 0.00%
|
50.50
|
51.00
|
50.50
|
50.50
|
50.50
|
3.35
|
27,530
|
|
9/19/2006
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.50
|
50.50
|
50.50
|
3.35
|
30,980
|
|
9/18/2006
|
0.00 / 0.00%
|
50.50
|
50.50
|
50.00
|
50.50
|
50.50
|
3.35
|
31,010
|
|
9/15/2006
|
+0.50 / +1.00%
|
50.00
|
50.50
|
50.00
|
50.50
|
50.50
|
3.35
|
25,430
|
|
9/14/2006
|
0.00 / 0.00%
|
50.00
|
50.50
|
50.00
|
50.00
|
50.00
|
3.31
|
40,230
|
|
9/13/2006
|
+1.20 / +2.46%
|
48.80
|
51.00
|
48.50
|
50.00
|
50.00
|
3.31
|
38,710
|
|
9/12/2006
|
-1.70 / -3.37%
|
50.00
|
50.00
|
48.80
|
48.80
|
48.80
|
3.23
|
52,370
|
|
|