Closing price on 2/22/2006
|
|
Open |
37.30 |
High |
37.30 |
Low |
36.50 |
Volume |
33,020 |
Split-adjusted Price |
2.37 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2006
|
-1.00 / -2.67%
|
37.30
|
37.30
|
36.50
|
36.50
|
36.50
|
2.37
|
33,020
|
|
2/21/2006
|
-1.70 / -4.34%
|
38.90
|
38.90
|
37.50
|
37.50
|
37.50
|
2.44
|
64,490
|
|
2/20/2006
|
+1.60 / +4.26%
|
37.80
|
39.20
|
37.80
|
39.20
|
39.20
|
2.55
|
116,850
|
|
2/17/2006
|
-0.40 / -1.05%
|
37.60
|
37.60
|
37.60
|
37.60
|
37.60
|
2.43
|
42,480
|
|
2/16/2006
|
+0.50 / +1.33%
|
38.00
|
38.50
|
38.00
|
38.00
|
38.00
|
2.46
|
40,250
|
|
2/15/2006
|
+1.40 / +3.88%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
2.42
|
69,890
|
|
2/14/2006
|
-0.40 / -1.10%
|
36.10
|
36.10
|
36.00
|
36.10
|
36.10
|
2.33
|
33,570
|
|
2/13/2006
|
0.00 / 0.00%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.36
|
20,500
|
|
2/10/2006
|
+0.50 / +1.39%
|
36.50
|
36.50
|
36.50
|
36.50
|
36.50
|
2.36
|
47,300
|
|
2/9/2006
|
+0.60 / +1.69%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
2.33
|
53,430
|
|
2/8/2006
|
+1.10 / +3.21%
|
35.00
|
35.40
|
35.00
|
35.40
|
35.40
|
2.29
|
21,820
|
|
2/7/2006
|
+0.40 / +1.18%
|
34.20
|
34.30
|
34.20
|
34.30
|
34.30
|
2.22
|
10,580
|
|
2/6/2006
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
2.19
|
21,860
|
|
1/27/2006
|
+0.40 / +1.19%
|
33.50
|
33.90
|
33.50
|
33.90
|
33.90
|
2.19
|
5,570
|
|
1/26/2006
|
+0.40 / +1.21%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
2.17
|
17,660
|
|
1/25/2006
|
-0.10 / -0.30%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
2.14
|
1,150
|
|
1/24/2006
|
0.00 / 0.00%
|
33.20
|
33.20
|
33.00
|
33.20
|
33.20
|
2.15
|
5,610
|
|
1/23/2006
|
-0.40 / -1.19%
|
33.60
|
33.60
|
33.20
|
33.20
|
33.20
|
2.15
|
5,090
|
|
1/20/2006
|
-0.40 / -1.18%
|
34.00
|
34.00
|
33.60
|
33.60
|
33.60
|
2.17
|
4,070
|
|
1/19/2006
|
+0.30 / +0.89%
|
33.80
|
34.00
|
33.80
|
34.00
|
34.00
|
2.20
|
13,210
|
|
1/18/2006
|
+0.10 / +0.30%
|
33.60
|
33.70
|
33.60
|
33.70
|
33.70
|
2.18
|
5,650
|
|
1/17/2006
|
+0.70 / +2.13%
|
33.10
|
33.60
|
33.10
|
33.60
|
33.60
|
2.17
|
9,230
|
|
1/13/2006
|
+0.20 / +0.61%
|
32.70
|
32.90
|
32.70
|
32.90
|
32.90
|
2.13
|
7,620
|
|
1/12/2006
|
-0.50 / -1.51%
|
32.70
|
33.20
|
32.70
|
32.70
|
32.70
|
2.11
|
10,030
|
|
1/11/2006
|
-0.50 / -1.48%
|
33.70
|
33.70
|
33.20
|
33.20
|
33.20
|
2.15
|
2,100
|
|
1/10/2006
|
-0.20 / -0.59%
|
33.90
|
33.90
|
33.70
|
33.70
|
33.70
|
2.18
|
1,920
|
|
1/9/2006
|
+0.10 / +0.30%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
2.19
|
4,650
|
|
1/6/2006
|
+0.40 / +1.20%
|
33.50
|
33.80
|
33.50
|
33.80
|
33.80
|
2.18
|
28,180
|
|
1/5/2006
|
+0.40 / +1.21%
|
33.40
|
33.50
|
33.40
|
33.40
|
33.40
|
2.16
|
7,610
|
|
1/4/2006
|
+0.90 / +2.80%
|
32.20
|
33.00
|
32.20
|
33.00
|
33.00
|
2.13
|
14,300
|
|
|