Closing price on 12/18/2006
|
|
Open |
54.00 |
High |
55.00 |
Low |
54.00 |
Volume |
45,110 |
Split-adjusted Price |
3.58 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/18/2006
|
+0.50 / +0.93%
|
54.00
|
55.00
|
54.00
|
54.00
|
54.00
|
3.58
|
45,110
|
|
12/15/2006
|
0.00 / 0.00%
|
53.50
|
54.00
|
53.00
|
53.50
|
53.50
|
3.55
|
55,290
|
|
12/14/2006
|
-0.50 / -0.93%
|
54.00
|
54.00
|
53.50
|
53.50
|
53.50
|
3.55
|
34,640
|
|
12/13/2006
|
-1.00 / -1.82%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
3.58
|
65,400
|
|
12/12/2006
|
-1.00 / -1.79%
|
56.00
|
56.50
|
55.00
|
55.00
|
55.00
|
3.64
|
76,650
|
|
12/11/2006
|
+1.50 / +2.75%
|
55.50
|
56.00
|
55.50
|
56.00
|
56.00
|
3.71
|
96,250
|
|
12/8/2006
|
+0.50 / +0.93%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
3.61
|
5,260
|
|
12/7/2006
|
+1.50 / +2.86%
|
53.00
|
54.00
|
53.00
|
54.00
|
54.00
|
3.58
|
57,050
|
|
12/6/2006
|
-0.50 / -0.94%
|
53.00
|
53.00
|
52.50
|
52.50
|
52.50
|
3.48
|
31,340
|
|
12/5/2006
|
-0.50 / -0.93%
|
53.50
|
53.50
|
53.00
|
53.00
|
53.00
|
3.51
|
9,340
|
|
12/4/2006
|
-1.50 / -2.73%
|
54.00
|
54.00
|
53.50
|
53.50
|
53.50
|
3.55
|
7,100
|
|
12/1/2006
|
+1.50 / +2.80%
|
54.50
|
55.50
|
54.50
|
55.00
|
55.00
|
3.64
|
130,460
|
|
11/30/2006
|
+1.50 / +2.88%
|
52.50
|
53.50
|
52.50
|
53.50
|
53.50
|
3.55
|
16,810
|
|
11/29/2006
|
-1.50 / -2.80%
|
53.50
|
53.50
|
52.00
|
52.00
|
52.00
|
3.45
|
20,830
|
|
11/28/2006
|
0.00 / 0.00%
|
53.50
|
53.50
|
53.00
|
53.50
|
53.50
|
3.55
|
25,240
|
|
11/27/2006
|
-2.50 / -4.46%
|
56.00
|
56.00
|
53.50
|
53.50
|
53.50
|
3.55
|
16,970
|
|
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
|
|
|