Closing price on 5/19/2006
|
|
Open |
51.50 |
High |
51.50 |
Low |
51.00 |
Volume |
26,720 |
Split-adjusted Price |
3.35 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2006
|
-1.00 / -1.90%
|
51.50
|
51.50
|
51.00
|
51.50
|
51.50
|
3.35
|
26,720
|
|
5/18/2006
|
-1.50 / -2.78%
|
52.50
|
52.50
|
52.00
|
52.50
|
52.50
|
3.41
|
36,440
|
|
5/17/2006
|
+0.50 / +0.93%
|
53.50
|
54.00
|
53.50
|
54.00
|
54.00
|
3.51
|
18,180
|
|
5/16/2006
|
-2.50 / -4.46%
|
55.00
|
55.00
|
53.50
|
53.50
|
53.50
|
3.48
|
72,350
|
|
5/15/2006
|
+2.50 / +4.67%
|
56.00
|
56.00
|
56.00
|
56.00
|
56.00
|
3.64
|
65,680
|
|
5/12/2006
|
+2.50 / +4.90%
|
53.50
|
53.50
|
53.50
|
53.50
|
53.50
|
3.48
|
51,460
|
|
5/11/2006
|
+2.00 / +4.08%
|
49.00
|
51.00
|
46.60
|
51.00
|
51.00
|
3.31
|
137,670
|
|
5/10/2006
|
-2.50 / -4.85%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.18
|
27,660
|
|
5/9/2006
|
-2.50 / -4.63%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
3.35
|
10,470
|
|
5/8/2006
|
-2.50 / -4.42%
|
54.00
|
54.00
|
54.00
|
54.00
|
54.00
|
3.51
|
31,110
|
|
5/5/2006
|
-0.50 / -0.88%
|
57.00
|
57.50
|
56.50
|
56.50
|
56.50
|
3.67
|
31,370
|
|
5/4/2006
|
0.00 / 0.00%
|
57.00
|
59.50
|
57.00
|
57.00
|
57.00
|
3.70
|
70,080
|
|
5/3/2006
|
+2.50 / +4.59%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
3.70
|
26,940
|
|
4/28/2006
|
-2.50 / -4.39%
|
54.50
|
54.50
|
54.50
|
54.50
|
54.50
|
3.54
|
91,360
|
|
4/27/2006
|
-2.50 / -4.20%
|
57.00
|
57.00
|
57.00
|
57.00
|
57.00
|
3.70
|
37,140
|
|
4/26/2006
|
-2.50 / -4.03%
|
62.00
|
62.00
|
59.50
|
59.50
|
59.50
|
3.87
|
106,790
|
|
4/25/2006
|
+2.50 / +4.20%
|
62.00
|
62.00
|
62.00
|
62.00
|
62.00
|
4.03
|
15,620
|
|
4/24/2006
|
+2.50 / +4.39%
|
59.50
|
59.50
|
59.50
|
59.50
|
59.50
|
3.87
|
45,410
|
|
4/21/2006
|
+2.00 / +3.64%
|
56.00
|
57.00
|
56.00
|
57.00
|
57.00
|
3.70
|
90,450
|
|
4/20/2006
|
-1.00 / -1.79%
|
56.00
|
56.00
|
55.00
|
55.00
|
55.00
|
3.57
|
65,510
|
|
4/19/2006
|
-0.50 / -0.88%
|
56.50
|
56.50
|
56.00
|
56.00
|
56.00
|
3.64
|
94,720
|
|
4/18/2006
|
0.00 / 0.00%
|
56.50
|
57.50
|
56.50
|
56.50
|
56.50
|
3.67
|
87,710
|
|
4/17/2006
|
+1.50 / +2.73%
|
56.00
|
56.50
|
56.00
|
56.50
|
56.50
|
3.67
|
69,580
|
|
4/14/2006
|
+1.00 / +1.85%
|
55.00
|
55.50
|
55.00
|
55.00
|
55.00
|
3.57
|
72,740
|
|
4/13/2006
|
-1.00 / -1.82%
|
55.00
|
55.00
|
54.00
|
54.00
|
54.00
|
3.51
|
56,800
|
|
4/12/2006
|
+2.50 / +4.76%
|
52.50
|
55.00
|
50.00
|
55.00
|
55.00
|
3.57
|
150,780
|
|
4/11/2006
|
-2.50 / -4.55%
|
52.50
|
52.50
|
52.50
|
52.50
|
52.50
|
3.41
|
40,190
|
|
4/10/2006
|
-2.50 / -4.35%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
3.57
|
134,180
|
|
4/7/2006
|
+2.50 / +4.55%
|
57.50
|
57.50
|
57.50
|
57.50
|
57.50
|
3.74
|
44,350
|
|
4/6/2006
|
+2.50 / +4.76%
|
55.00
|
55.00
|
55.00
|
55.00
|
55.00
|
3.57
|
63,900
|
|
|