Closing price on 7/17/2006
|
|
Open |
43.00 |
High |
43.00 |
Low |
41.20 |
Volume |
15,200 |
Split-adjusted Price |
2.68 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/17/2006
|
-1.80 / -4.19%
|
43.00
|
43.00
|
41.20
|
41.20
|
41.20
|
2.68
|
15,200
|
|
7/14/2006
|
-0.50 / -1.15%
|
43.40
|
43.40
|
43.00
|
43.00
|
43.00
|
2.79
|
3,750
|
|
7/13/2006
|
-0.20 / -0.46%
|
43.70
|
43.70
|
43.20
|
43.50
|
43.50
|
2.83
|
5,900
|
|
7/12/2006
|
-0.30 / -0.68%
|
44.00
|
44.30
|
43.70
|
43.70
|
43.70
|
2.84
|
2,280
|
|
7/11/2006
|
+0.30 / +0.69%
|
44.00
|
44.00
|
44.00
|
44.00
|
44.00
|
2.86
|
11,040
|
|
7/10/2006
|
0.00 / 0.00%
|
43.70
|
43.80
|
43.70
|
43.70
|
43.70
|
2.84
|
4,340
|
|
7/7/2006
|
-0.20 / -0.46%
|
43.90
|
43.90
|
43.70
|
43.70
|
43.70
|
2.84
|
6,920
|
|
7/6/2006
|
+0.90 / +2.09%
|
43.00
|
43.90
|
42.90
|
43.90
|
43.90
|
2.85
|
10,370
|
|
7/5/2006
|
+0.20 / +0.47%
|
42.80
|
43.00
|
42.50
|
43.00
|
43.00
|
2.79
|
6,370
|
|
7/4/2006
|
-1.40 / -3.17%
|
44.00
|
44.00
|
42.80
|
42.80
|
42.80
|
2.78
|
10,540
|
|
7/3/2006
|
-0.40 / -0.90%
|
44.60
|
44.60
|
44.20
|
44.20
|
44.20
|
2.87
|
7,150
|
|
6/30/2006
|
-0.40 / -0.89%
|
45.00
|
45.20
|
44.00
|
44.60
|
44.60
|
2.90
|
10,080
|
|
6/29/2006
|
+0.10 / +0.22%
|
45.00
|
45.10
|
45.00
|
45.00
|
45.00
|
2.92
|
9,520
|
|
6/28/2006
|
+1.70 / +3.94%
|
43.20
|
44.90
|
43.20
|
44.90
|
44.90
|
2.92
|
3,700
|
|
6/27/2006
|
+0.20 / +0.47%
|
43.00
|
43.20
|
43.00
|
43.20
|
43.20
|
2.81
|
7,570
|
|
6/26/2006
|
-1.20 / -2.71%
|
43.80
|
43.80
|
42.50
|
43.00
|
43.00
|
2.79
|
12,600
|
|
6/23/2006
|
-1.10 / -2.43%
|
45.00
|
45.00
|
44.20
|
44.20
|
44.20
|
2.87
|
15,940
|
|
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
|
|
|