Closing price on 12/26/2005
|
|
Open |
32.90 |
High |
32.90 |
Low |
32.80 |
Volume |
6,950 |
Split-adjusted Price |
2.12 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/26/2005
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.80
|
32.80
|
32.80
|
2.12
|
6,950
|
|
12/23/2005
|
0.00 / 0.00%
|
32.90
|
33.00
|
32.90
|
32.90
|
32.90
|
2.13
|
14,720
|
|
12/22/2005
|
-0.10 / -0.30%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
2.13
|
12,080
|
|
12/21/2005
|
-0.30 / -0.90%
|
33.30
|
33.30
|
33.00
|
33.00
|
33.00
|
2.13
|
11,580
|
|
12/20/2005
|
+0.10 / +0.30%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
2.15
|
14,960
|
|
12/19/2005
|
+0.30 / +0.91%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
2.15
|
19,730
|
|
12/16/2005
|
+0.20 / +0.61%
|
32.90
|
33.20
|
32.90
|
32.90
|
32.90
|
2.13
|
13,730
|
|
12/15/2005
|
0.00 / 0.00%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
2.11
|
8,270
|
|
12/14/2005
|
-0.30 / -0.91%
|
32.80
|
32.80
|
32.70
|
32.70
|
32.70
|
2.11
|
10,960
|
|
12/13/2005
|
-1.20 / -3.51%
|
34.00
|
34.00
|
33.00
|
33.00
|
33.00
|
2.13
|
23,310
|
|
12/12/2005
|
-0.30 / -0.87%
|
34.20
|
34.20
|
34.00
|
34.20
|
34.20
|
2.21
|
5,430
|
|
12/9/2005
|
-0.30 / -0.86%
|
34.60
|
34.60
|
34.50
|
34.50
|
34.50
|
2.23
|
3,290
|
|
12/8/2005
|
+0.20 / +0.58%
|
34.60
|
34.80
|
34.60
|
34.80
|
34.80
|
2.25
|
2,100
|
|
12/7/2005
|
-0.20 / -0.57%
|
34.60
|
34.60
|
34.50
|
34.60
|
34.60
|
2.24
|
3,680
|
|
12/6/2005
|
+0.40 / +1.16%
|
34.50
|
34.80
|
34.50
|
34.80
|
34.80
|
2.25
|
1,330
|
|
12/5/2005
|
+0.10 / +0.29%
|
34.30
|
34.40
|
34.30
|
34.40
|
34.40
|
2.22
|
15,630
|
|
12/2/2005
|
0.00 / 0.00%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
2.22
|
8,290
|
|
12/1/2005
|
+0.30 / +0.88%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.30
|
2.22
|
16,510
|
|
11/30/2005
|
-0.50 / -1.45%
|
34.50
|
34.50
|
34.00
|
34.00
|
34.00
|
2.20
|
17,060
|
|
11/29/2005
|
-0.50 / -1.43%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
2.23
|
7,660
|
|
11/28/2005
|
+0.50 / +1.45%
|
35.00
|
35.20
|
35.00
|
35.00
|
35.00
|
2.26
|
12,030
|
|
11/25/2005
|
+1.60 / +4.86%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
2.23
|
12,200
|
|
11/24/2005
|
-1.60 / -4.64%
|
32.90
|
32.90
|
32.90
|
32.90
|
32.90
|
2.13
|
49,840
|
|
11/23/2005
|
-0.80 / -2.27%
|
34.50
|
35.30
|
34.50
|
34.50
|
34.50
|
2.23
|
9,870
|
|
11/22/2005
|
-0.70 / -1.94%
|
35.70
|
35.70
|
35.30
|
35.30
|
35.30
|
2.28
|
18,740
|
|
11/21/2005
|
-0.70 / -1.91%
|
36.70
|
36.70
|
36.00
|
36.00
|
36.00
|
2.33
|
11,770
|
|
11/18/2005
|
-0.30 / -0.81%
|
36.70
|
36.70
|
36.50
|
36.70
|
36.70
|
2.37
|
5,330
|
|
11/17/2005
|
-0.50 / -1.33%
|
37.50
|
37.50
|
37.00
|
37.00
|
37.00
|
2.39
|
11,570
|
|
11/16/2005
|
-0.70 / -1.83%
|
38.00
|
38.00
|
37.50
|
37.50
|
37.50
|
2.42
|
6,630
|
|
11/15/2005
|
-0.20 / -0.52%
|
38.20
|
38.20
|
38.10
|
38.20
|
38.20
|
2.47
|
9,000
|
|
|