Closing price on 8/24/2006
|
|
Open |
43.60 |
High |
43.60 |
Low |
43.50 |
Volume |
18,980 |
Split-adjusted Price |
2.88 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/24/2006
|
-0.30 / -0.68%
|
43.60
|
43.60
|
43.50
|
43.50
|
43.50
|
2.88
|
18,980
|
|
8/23/2006
|
+0.80 / +1.86%
|
43.00
|
43.80
|
42.00
|
43.80
|
43.80
|
2.90
|
24,640
|
|
8/22/2006
|
-1.70 / -3.80%
|
44.00
|
44.00
|
43.00
|
43.00
|
43.00
|
2.85
|
14,550
|
|
8/21/2006
|
0.00 / 0.00%
|
44.70
|
45.30
|
44.70
|
44.70
|
44.70
|
2.96
|
26,330
|
|
8/18/2006
|
-0.10 / -0.22%
|
44.80
|
44.80
|
44.70
|
44.70
|
44.70
|
2.96
|
10,270
|
|
8/17/2006
|
-0.20 / -0.44%
|
45.00
|
45.50
|
44.80
|
44.80
|
44.80
|
2.97
|
18,020
|
|
8/16/2006
|
+1.80 / +4.17%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
2.98
|
25,450
|
|
8/15/2006
|
-0.90 / -2.04%
|
44.10
|
45.90
|
42.00
|
43.20
|
43.20
|
2.86
|
23,680
|
|
8/14/2006
|
+2.10 / +5.00%
|
43.10
|
44.10
|
43.10
|
44.10
|
44.10
|
2.92
|
24,900
|
|
8/11/2006
|
+0.70 / +1.69%
|
41.30
|
42.00
|
41.10
|
42.00
|
42.00
|
2.78
|
12,860
|
|
8/10/2006
|
-0.20 / -0.48%
|
41.50
|
41.50
|
41.30
|
41.30
|
41.30
|
2.68
|
9,820
|
|
8/9/2006
|
-0.50 / -1.19%
|
42.00
|
42.50
|
41.50
|
41.50
|
41.50
|
2.70
|
14,030
|
|
8/8/2006
|
+1.40 / +3.45%
|
40.60
|
42.00
|
40.60
|
42.00
|
42.00
|
2.73
|
11,720
|
|
8/7/2006
|
-1.00 / -2.40%
|
41.60
|
41.70
|
40.60
|
40.60
|
40.60
|
2.64
|
17,560
|
|
8/4/2006
|
+1.70 / +4.26%
|
41.60
|
41.80
|
41.60
|
41.60
|
41.60
|
2.70
|
26,270
|
|
8/3/2006
|
+1.90 / +5.00%
|
39.00
|
39.90
|
39.00
|
39.90
|
39.90
|
2.59
|
15,230
|
|
8/2/2006
|
+0.50 / +1.33%
|
37.50
|
38.00
|
37.50
|
38.00
|
38.00
|
2.47
|
8,990
|
|
8/1/2006
|
-1.00 / -2.60%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.50
|
2.44
|
18,740
|
|
7/31/2006
|
-1.00 / -2.53%
|
39.50
|
39.50
|
38.50
|
38.50
|
38.50
|
2.50
|
39,100
|
|
7/28/2006
|
+1.00 / +2.60%
|
39.50
|
40.40
|
39.50
|
39.50
|
39.50
|
2.57
|
42,100
|
|
7/27/2006
|
+1.20 / +3.22%
|
37.30
|
38.50
|
37.30
|
38.50
|
38.50
|
2.50
|
11,410
|
|
7/26/2006
|
+0.30 / +0.81%
|
37.00
|
37.50
|
36.60
|
37.30
|
37.30
|
2.42
|
10,700
|
|
7/25/2006
|
-1.50 / -3.90%
|
38.00
|
38.00
|
37.00
|
37.00
|
37.00
|
2.40
|
31,400
|
|
7/24/2006
|
-1.20 / -3.02%
|
39.70
|
40.80
|
38.50
|
38.50
|
38.50
|
2.50
|
32,410
|
|
7/21/2006
|
-1.40 / -3.41%
|
40.80
|
40.80
|
39.70
|
39.70
|
39.70
|
2.58
|
10,980
|
|
7/20/2006
|
+1.90 / +4.85%
|
39.20
|
41.10
|
39.00
|
41.10
|
41.10
|
2.67
|
26,240
|
|
7/19/2006
|
-2.00 / -4.85%
|
41.00
|
41.00
|
39.20
|
39.20
|
39.20
|
2.55
|
15,800
|
|
7/18/2006
|
0.00 / 0.00%
|
41.20
|
42.00
|
41.20
|
41.20
|
41.20
|
2.68
|
8,170
|
|
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
|
|
|