Closing price on 1/12/2005
|
|
Open |
31.90 |
High |
31.90 |
Low |
31.90 |
Volume |
3,780 |
Split-adjusted Price |
1.76 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/12/2005
|
+0.10 / +0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
1.76
|
3,780
|
|
1/11/2005
|
0.00 / 0.00%
|
31.80
|
31.90
|
31.80
|
31.80
|
31.80
|
1.76
|
4,110
|
|
1/10/2005
|
-0.10 / -0.31%
|
31.80
|
31.80
|
31.60
|
31.80
|
31.80
|
1.76
|
5,390
|
|
1/7/2005
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
1.76
|
1,210
|
|
1/6/2005
|
0.00 / 0.00%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
1.76
|
1,100
|
|
1/5/2005
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
1.76
|
1,050
|
|
1/4/2005
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1.77
|
200
|
|
12/31/2004
|
0.00 / 0.00%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1.77
|
7,240
|
|
12/30/2004
|
-0.10 / -0.31%
|
32.00
|
32.00
|
32.00
|
32.00
|
32.00
|
1.77
|
690
|
|
12/29/2004
|
-0.40 / -1.23%
|
32.10
|
32.10
|
31.70
|
32.10
|
32.10
|
1.77
|
230
|
|
12/28/2004
|
-0.10 / -0.31%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.50
|
1.80
|
2,320
|
|
12/27/2004
|
+0.80 / +2.52%
|
32.60
|
32.60
|
32.60
|
32.60
|
32.60
|
1.80
|
3,130
|
|
12/24/2004
|
+0.70 / +2.25%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
1.76
|
5,870
|
|
12/23/2004
|
+0.40 / +1.30%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
1.72
|
3,020
|
|
12/22/2004
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.60
|
30.70
|
30.70
|
1.70
|
1,900
|
|
12/21/2004
|
-0.10 / -0.33%
|
30.60
|
30.70
|
30.60
|
30.60
|
30.60
|
1.69
|
2,500
|
|
12/20/2004
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.70
|
10
|
|
12/17/2004
|
+0.20 / +0.66%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.70
|
740
|
|
12/16/2004
|
-0.10 / -0.33%
|
30.60
|
30.70
|
30.50
|
30.50
|
30.50
|
1.69
|
1,690
|
|
12/15/2004
|
+0.10 / +0.33%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.69
|
910
|
|
12/14/2004
|
+0.10 / +0.33%
|
30.50
|
30.60
|
30.50
|
30.50
|
30.50
|
1.69
|
4,010
|
|
12/13/2004
|
-0.10 / -0.33%
|
30.50
|
30.70
|
30.40
|
30.40
|
30.40
|
1.68
|
620
|
|
12/10/2004
|
+0.20 / +0.66%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.69
|
240
|
|
12/9/2004
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
1.67
|
4,690
|
|
12/8/2004
|
0.00 / 0.00%
|
30.30
|
30.40
|
30.30
|
30.30
|
30.30
|
1.67
|
620
|
|
12/7/2004
|
+0.10 / +0.33%
|
30.30
|
30.50
|
30.30
|
30.30
|
30.30
|
1.67
|
1,210
|
|
12/6/2004
|
-0.20 / -0.66%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
1.67
|
2,300
|
|
12/3/2004
|
-0.10 / -0.33%
|
30.40
|
30.40
|
29.50
|
30.40
|
30.40
|
1.68
|
1,850
|
|
12/2/2004
|
-0.10 / -0.33%
|
30.60
|
30.90
|
30.50
|
30.50
|
30.50
|
1.69
|
430
|
|
12/1/2004
|
+0.10 / +0.33%
|
30.60
|
30.90
|
30.60
|
30.60
|
30.60
|
1.69
|
2,420
|
|
|