Closing price on 1/28/2004
|
|
Open |
28.30 |
High |
28.30 |
Low |
28.30 |
Volume |
3,640 |
Split-adjusted Price |
1.53 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/28/2004
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
1.53
|
3,640
|
|
1/27/2004
|
+1.20 / +4.65%
|
25.80
|
27.00
|
25.80
|
27.00
|
27.00
|
1.46
|
1,060
|
|
1/16/2004
|
+1.20 / +4.88%
|
24.60
|
25.80
|
24.60
|
25.80
|
25.80
|
1.40
|
5,370
|
|
1/15/2004
|
0.00 / 0.00%
|
24.60
|
24.70
|
24.60
|
24.60
|
24.60
|
1.33
|
7,160
|
|
1/14/2004
|
+0.40 / +1.65%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
1.33
|
4,420
|
|
1/13/2004
|
+0.20 / +0.83%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.31
|
17,690
|
|
1/12/2004
|
+0.20 / +0.84%
|
23.80
|
24.00
|
23.80
|
24.00
|
24.00
|
1.30
|
10
|
|
1/9/2004
|
+0.10 / +0.42%
|
23.70
|
23.80
|
23.70
|
23.80
|
23.80
|
1.29
|
1,700
|
|
1/8/2004
|
0.00 / 0.00%
|
23.70
|
24.20
|
23.70
|
23.70
|
23.70
|
1.28
|
6,690
|
|
1/7/2004
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
1.28
|
160
|
|
1/6/2004
|
+0.10 / +0.43%
|
23.40
|
23.50
|
23.40
|
23.50
|
23.50
|
1.27
|
380
|
|
1/5/2004
|
+0.10 / +0.43%
|
23.30
|
23.40
|
23.30
|
23.40
|
23.40
|
1.27
|
20
|
|
12/31/2003
|
-0.10 / -0.43%
|
23.30
|
23.40
|
23.30
|
23.30
|
23.30
|
1.26
|
1,100
|
|
12/30/2003
|
+0.30 / +1.30%
|
23.10
|
23.40
|
23.10
|
23.40
|
23.40
|
1.27
|
10
|
|
12/29/2003
|
-0.10 / -0.43%
|
23.20
|
23.20
|
23.10
|
23.10
|
23.10
|
1.25
|
3,700
|
|
12/26/2003
|
0.00 / 0.00%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
1.26
|
720
|
|
12/25/2003
|
-0.20 / -0.85%
|
23.20
|
23.40
|
23.20
|
23.20
|
23.20
|
1.26
|
5,100
|
|
12/24/2003
|
-0.30 / -1.27%
|
23.70
|
23.70
|
23.40
|
23.40
|
23.40
|
1.27
|
7,210
|
|
12/23/2003
|
-0.20 / -0.84%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.70
|
1.28
|
2,140
|
|
12/22/2003
|
-1.20 / -4.78%
|
24.80
|
24.80
|
23.90
|
23.90
|
23.90
|
1.29
|
3,440
|
|
12/19/2003
|
-0.20 / -0.79%
|
25.30
|
25.30
|
25.10
|
25.10
|
25.10
|
1.28
|
13,600
|
|
12/18/2003
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.30
|
25.30
|
25.30
|
1.29
|
11,710
|
|
12/17/2003
|
0.00 / 0.00%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
1.29
|
9,140
|
|
12/16/2003
|
+1.10 / +4.55%
|
24.20
|
25.30
|
24.20
|
25.30
|
25.30
|
1.29
|
3,700
|
|
12/15/2003
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
1.24
|
2,900
|
|
12/12/2003
|
+0.50 / +2.11%
|
24.00
|
24.20
|
24.00
|
24.20
|
24.20
|
1.24
|
3,680
|
|
12/11/2003
|
0.00 / 0.00%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.21
|
1,500
|
|
12/10/2003
|
+0.20 / +0.85%
|
23.50
|
23.70
|
23.50
|
23.70
|
23.70
|
1.21
|
1,460
|
|
12/9/2003
|
-0.10 / -0.42%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
1.20
|
2,700
|
|
12/8/2003
|
+0.10 / +0.43%
|
23.50
|
23.60
|
23.50
|
23.60
|
23.60
|
1.21
|
1,610
|
|
|