Closing price on 1/25/2005
|
|
Open |
32.40 |
High |
32.40 |
Low |
32.40 |
Volume |
1,700 |
Split-adjusted Price |
1.85 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/25/2005
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
1.85
|
1,700
|
|
1/24/2005
|
+1.00 / +3.18%
|
31.90
|
32.40
|
31.90
|
32.40
|
32.40
|
1.85
|
18,970
|
|
1/21/2005
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.40
|
1.79
|
530
|
|
1/20/2005
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
1.80
|
20
|
|
1/19/2005
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
1.80
|
450
|
|
1/18/2005
|
-0.40 / -1.27%
|
31.50
|
31.80
|
31.10
|
31.10
|
31.10
|
1.77
|
6,500
|
|
1/17/2005
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.80
|
31.50
|
31.50
|
1.80
|
3,280
|
|
1/14/2005
|
-1.20 / -3.75%
|
32.00
|
32.00
|
30.80
|
30.80
|
30.80
|
1.76
|
6,700
|
|
1/13/2005
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
1.77
|
9,050
|
|
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
|
|
|