Closing price on 3/22/2006
|
|
Open |
45.00 |
High |
45.00 |
Low |
44.20 |
Volume |
84,050 |
Split-adjusted Price |
2.87 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/22/2006
|
-0.80 / -1.78%
|
45.00
|
45.00
|
44.20
|
44.20
|
44.20
|
2.87
|
84,050
|
|
3/21/2006
|
-0.10 / -0.22%
|
45.10
|
47.30
|
45.00
|
45.00
|
45.00
|
2.92
|
94,620
|
|
3/20/2006
|
+2.10 / +4.88%
|
45.10
|
45.10
|
45.10
|
45.10
|
45.10
|
2.93
|
49,940
|
|
3/17/2006
|
+2.00 / +4.88%
|
42.00
|
43.00
|
42.00
|
43.00
|
43.00
|
2.79
|
86,620
|
|
3/16/2006
|
+0.50 / +1.23%
|
40.50
|
41.00
|
40.00
|
41.00
|
41.00
|
2.66
|
54,160
|
|
3/15/2006
|
-0.50 / -1.22%
|
41.00
|
41.00
|
40.50
|
40.50
|
40.50
|
2.63
|
67,890
|
|
3/14/2006
|
+0.10 / +0.24%
|
41.00
|
42.00
|
41.00
|
41.00
|
41.00
|
2.66
|
95,350
|
|
3/13/2006
|
+1.90 / +4.87%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
2.66
|
53,340
|
|
3/10/2006
|
+0.30 / +0.78%
|
38.90
|
39.00
|
38.90
|
39.00
|
39.00
|
2.53
|
22,880
|
|
3/9/2006
|
0.00 / 0.00%
|
38.70
|
38.70
|
38.70
|
38.70
|
38.70
|
2.51
|
23,730
|
|
3/8/2006
|
+0.20 / +0.52%
|
38.70
|
39.00
|
38.70
|
38.70
|
38.70
|
2.51
|
34,940
|
|
3/7/2006
|
-0.50 / -1.28%
|
38.50
|
38.50
|
38.50
|
38.50
|
38.50
|
2.50
|
35,330
|
|
3/6/2006
|
+0.30 / +0.78%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
2.53
|
57,070
|
|
3/3/2006
|
-2.00 / -4.91%
|
40.70
|
42.50
|
38.70
|
38.70
|
38.70
|
2.51
|
83,630
|
|
3/2/2006
|
+1.90 / +4.90%
|
40.70
|
40.70
|
40.70
|
40.70
|
40.70
|
2.64
|
134,350
|
|
3/1/2006
|
+0.20 / +0.52%
|
38.60
|
38.80
|
38.60
|
38.80
|
38.80
|
2.52
|
89,430
|
|
2/28/2006
|
+0.60 / +1.58%
|
38.60
|
38.60
|
38.60
|
38.60
|
38.60
|
2.51
|
51,640
|
|
2/27/2006
|
+0.50 / +1.33%
|
37.50
|
38.00
|
37.20
|
38.00
|
38.00
|
2.47
|
61,480
|
|
2/24/2006
|
-0.20 / -0.53%
|
37.50
|
37.50
|
37.50
|
37.50
|
37.50
|
2.44
|
56,060
|
|
2/23/2006
|
+1.20 / +3.29%
|
37.00
|
37.70
|
37.00
|
37.70
|
37.70
|
2.45
|
50,490
|
|
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
|
|
|