Closing price on 6/2/2006
|
|
Open |
47.00 |
High |
47.50 |
Low |
47.00 |
Volume |
23,120 |
Split-adjusted Price |
3.09 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/2/2006
|
+0.60 / +1.28%
|
47.00
|
47.50
|
47.00
|
47.50
|
47.50
|
3.09
|
23,120
|
|
6/1/2006
|
-1.00 / -2.09%
|
46.90
|
46.90
|
46.90
|
46.90
|
46.90
|
3.05
|
13,800
|
|
5/31/2006
|
+0.90 / +1.91%
|
47.00
|
47.90
|
47.00
|
47.90
|
47.90
|
3.11
|
18,360
|
|
5/30/2006
|
-1.50 / -3.09%
|
47.50
|
47.50
|
47.00
|
47.00
|
47.00
|
3.05
|
28,800
|
|
5/29/2006
|
-0.50 / -1.02%
|
49.00
|
49.50
|
48.50
|
48.50
|
48.50
|
3.15
|
11,350
|
|
5/26/2006
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.18
|
13,050
|
|
5/25/2006
|
-1.00 / -2.00%
|
50.00
|
50.00
|
49.00
|
49.00
|
49.00
|
3.18
|
18,920
|
|
5/24/2006
|
+2.00 / +4.17%
|
50.00
|
50.00
|
50.00
|
50.00
|
50.00
|
3.25
|
17,220
|
|
5/23/2006
|
-2.00 / -4.00%
|
49.00
|
49.00
|
48.00
|
48.00
|
48.00
|
3.12
|
32,380
|
|
5/22/2006
|
-1.50 / -2.91%
|
50.50
|
50.50
|
50.00
|
50.00
|
50.00
|
3.25
|
41,580
|
|
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
|
|
|