Closing price on 12/7/2005
|
|
Open |
34.60 |
High |
34.60 |
Low |
34.50 |
Volume |
3,680 |
Split-adjusted Price |
2.24 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/14/2005
|
+1.10 / +2.95%
|
38.00
|
38.40
|
38.00
|
38.40
|
38.40
|
2.48
|
24,200
|
|
11/11/2005
|
-0.70 / -1.84%
|
37.30
|
37.30
|
37.30
|
37.30
|
37.30
|
2.41
|
9,770
|
|
11/10/2005
|
-0.70 / -1.81%
|
38.60
|
38.60
|
38.00
|
38.00
|
38.00
|
2.46
|
29,870
|
|
11/9/2005
|
-0.90 / -2.27%
|
39.60
|
39.60
|
38.70
|
38.70
|
38.70
|
2.50
|
30,150
|
|
11/8/2005
|
-1.00 / -2.46%
|
39.80
|
39.80
|
39.60
|
39.60
|
39.60
|
2.56
|
12,410
|
|
11/7/2005
|
-0.40 / -0.98%
|
41.00
|
41.00
|
40.60
|
40.60
|
40.60
|
2.57
|
21,550
|
|
11/4/2005
|
-1.20 / -2.84%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
2.60
|
9,560
|
|
11/3/2005
|
+1.60 / +3.94%
|
42.20
|
42.50
|
42.20
|
42.20
|
42.20
|
2.67
|
26,760
|
|
11/2/2005
|
-2.40 / -5.58%
|
40.60
|
40.60
|
40.60
|
40.60
|
40.60
|
2.57
|
28,370
|
|
11/1/2005
|
0.00 / 0.00%
|
43.00
|
43.00
|
42.70
|
43.00
|
43.00
|
2.45
|
54,560
|
|
10/31/2005
|
+1.50 / +3.61%
|
43.00
|
43.50
|
43.00
|
43.00
|
43.00
|
2.45
|
60,170
|
|
10/28/2005
|
+1.90 / +4.80%
|
41.50
|
41.50
|
41.50
|
41.50
|
41.50
|
2.37
|
21,780
|
|
10/27/2005
|
+1.00 / +2.59%
|
38.60
|
39.60
|
38.60
|
39.60
|
39.60
|
2.26
|
28,820
|
|
|