Closing price on 11/1/2006
|
|
Open |
52.00 |
High |
52.50 |
Low |
52.00 |
Volume |
20,350 |
Split-adjusted Price |
3.48 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/1/2006
|
+1.00 / +1.94%
|
52.00
|
52.50
|
52.00
|
52.50
|
52.50
|
3.48
|
20,350
|
|
10/31/2006
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
3.41
|
25,490
|
|
10/30/2006
|
-1.50 / -2.83%
|
52.00
|
52.00
|
51.50
|
51.50
|
51.50
|
3.41
|
35,620
|
|
10/27/2006
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
3.51
|
17,790
|
|
10/26/2006
|
0.00 / 0.00%
|
53.50
|
54.00
|
53.00
|
53.50
|
53.50
|
3.55
|
24,300
|
|
10/25/2006
|
+0.50 / +0.94%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
3.55
|
19,220
|
|
10/24/2006
|
-0.50 / -0.93%
|
53.50
|
53.50
|
52.50
|
53.00
|
53.00
|
3.51
|
84,250
|
|
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
|
|
|