Closing price on 8/9/2006
|
|
Open |
42.00 |
High |
42.50 |
Low |
41.50 |
Volume |
14,030 |
Split-adjusted Price |
2.70 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|