Closing price on 11/24/2006
|
|
Open |
56.00 |
High |
57.00 |
Low |
56.00 |
Volume |
79,570 |
Split-adjusted Price |
3.71 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2006
|
+1.50 / +2.75%
|
56.00
|
57.00
|
56.00
|
56.00
|
56.00
|
3.71
|
79,570
|
|
11/23/2006
|
+1.50 / +2.83%
|
54.00
|
54.50
|
54.00
|
54.50
|
54.50
|
3.61
|
51,720
|
|
11/22/2006
|
+1.00 / +1.92%
|
52.00
|
53.50
|
52.00
|
53.00
|
53.00
|
3.51
|
53,030
|
|
11/21/2006
|
-1.00 / -1.89%
|
53.00
|
53.00
|
52.00
|
52.00
|
52.00
|
3.45
|
30,660
|
|
11/20/2006
|
-0.50 / -0.93%
|
53.50
|
54.50
|
53.00
|
53.00
|
53.00
|
3.51
|
29,240
|
|
11/17/2006
|
+0.50 / +0.94%
|
53.00
|
53.50
|
53.00
|
53.50
|
53.50
|
3.55
|
19,760
|
|
11/16/2006
|
-1.00 / -1.85%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
3.51
|
14,630
|
|
11/15/2006
|
-0.50 / -0.92%
|
54.50
|
55.50
|
54.00
|
54.00
|
54.00
|
3.58
|
17,040
|
|
11/14/2006
|
+1.50 / +2.83%
|
53.50
|
54.50
|
53.50
|
54.50
|
54.50
|
3.61
|
34,470
|
|
11/13/2006
|
+0.50 / +0.95%
|
52.50
|
53.00
|
52.50
|
53.00
|
53.00
|
3.51
|
10,300
|
|
11/10/2006
|
-1.50 / -2.78%
|
54.00
|
54.00
|
52.50
|
52.50
|
52.50
|
3.48
|
14,200
|
|
11/9/2006
|
+0.50 / +0.93%
|
53.50
|
54.00
|
53.50
|
54.00
|
54.00
|
3.58
|
25,540
|
|
11/8/2006
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
3.55
|
36,930
|
|
11/7/2006
|
+1.50 / +2.88%
|
52.00
|
53.50
|
52.00
|
53.50
|
53.50
|
3.55
|
35,230
|
|
11/6/2006
|
+0.50 / +0.97%
|
51.50
|
52.00
|
51.50
|
52.00
|
52.00
|
3.45
|
11,290
|
|
11/3/2006
|
-0.50 / -0.96%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
3.41
|
6,840
|
|
11/2/2006
|
-0.50 / -0.95%
|
52.50
|
53.00
|
52.00
|
52.00
|
52.00
|
3.45
|
12,650
|
|
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
|
|
|