Closing price on 10/6/2006
|
|
Open |
56.00 |
High |
57.00 |
Low |
56.00 |
Volume |
61,970 |
Split-adjusted Price |
3.78 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/11/2006
|
-0.50 / -0.98%
|
51.00
|
51.50
|
50.50
|
50.50
|
50.50
|
3.35
|
23,350
|
|
9/8/2006
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
3.38
|
36,770
|
|
9/7/2006
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.00
|
51.00
|
51.00
|
3.38
|
37,490
|
|
9/6/2006
|
0.00 / 0.00%
|
51.00
|
51.00
|
50.50
|
51.00
|
51.00
|
3.38
|
53,620
|
|
9/5/2006
|
+2.00 / +4.08%
|
50.00
|
51.00
|
50.00
|
51.00
|
51.00
|
3.38
|
62,180
|
|
9/1/2006
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.25
|
86,110
|
|
8/31/2006
|
-0.30 / -0.61%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.25
|
79,310
|
|
8/30/2006
|
+2.30 / +4.89%
|
48.50
|
49.30
|
48.50
|
49.30
|
49.30
|
3.27
|
52,700
|
|
8/29/2006
|
+2.00 / +4.44%
|
45.00
|
47.00
|
45.00
|
47.00
|
47.00
|
3.11
|
68,660
|
|
8/28/2006
|
+1.90 / +4.41%
|
44.60
|
45.00
|
44.60
|
45.00
|
45.00
|
2.98
|
81,750
|
|
8/25/2006
|
-0.40 / -0.92%
|
43.50
|
43.50
|
43.10
|
43.10
|
43.10
|
2.86
|
26,330
|
|
|