Closing price on 6/22/2006
|
|
Open |
45.00 |
High |
45.30 |
Low |
45.00 |
Volume |
26,120 |
Split-adjusted Price |
2.94 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2006
|
+2.10 / +4.86%
|
45.00
|
45.30
|
45.00
|
45.30
|
45.30
|
2.94
|
26,120
|
|
6/21/2006
|
-1.70 / -3.79%
|
43.50
|
43.50
|
43.20
|
43.20
|
43.20
|
2.81
|
18,360
|
|
6/20/2006
|
-1.60 / -3.44%
|
46.50
|
46.50
|
44.90
|
44.90
|
44.90
|
2.92
|
14,570
|
|
6/19/2006
|
-0.30 / -0.64%
|
46.50
|
46.50
|
46.50
|
46.50
|
46.50
|
3.02
|
15,620
|
|
6/16/2006
|
-1.00 / -2.09%
|
47.00
|
47.00
|
46.80
|
46.80
|
46.80
|
3.04
|
23,020
|
|
6/15/2006
|
-0.70 / -1.44%
|
48.50
|
48.50
|
47.80
|
47.80
|
47.80
|
3.11
|
9,540
|
|
6/14/2006
|
0.00 / 0.00%
|
48.50
|
48.50
|
48.50
|
48.50
|
48.50
|
3.15
|
5,150
|
|
6/13/2006
|
-0.50 / -1.02%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
3.15
|
9,400
|
|
6/12/2006
|
0.00 / 0.00%
|
49.00
|
49.00
|
49.00
|
49.00
|
49.00
|
3.18
|
6,520
|
|
6/9/2006
|
-0.10 / -0.20%
|
48.50
|
49.00
|
48.50
|
49.00
|
49.00
|
3.18
|
10,640
|
|
6/8/2006
|
+0.60 / +1.24%
|
49.00
|
49.10
|
49.00
|
49.10
|
49.10
|
3.19
|
17,410
|
|
6/7/2006
|
-1.50 / -3.00%
|
49.00
|
49.00
|
48.50
|
48.50
|
48.50
|
3.15
|
19,470
|
|
6/6/2006
|
+0.20 / +0.40%
|
50.00
|
51.00
|
50.00
|
50.00
|
50.00
|
3.25
|
28,700
|
|
6/5/2006
|
+2.30 / +4.84%
|
49.40
|
49.80
|
49.40
|
49.80
|
49.80
|
3.24
|
21,710
|
|
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
|
|
|