Closing price on 10/27/2004
|
|
Open |
31.00 |
High |
31.00 |
Low |
30.50 |
Volume |
4,200 |
Split-adjusted Price |
1.69 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/27/2004
|
-0.50 / -1.61%
|
31.00
|
31.00
|
30.50
|
30.50
|
30.50
|
1.69
|
4,200
|
|
10/26/2004
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.71
|
1,560
|
|
10/25/2004
|
+0.50 / +1.64%
|
30.50
|
31.00
|
30.50
|
31.00
|
31.00
|
1.71
|
3,000
|
|
10/22/2004
|
-0.50 / -1.61%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.69
|
510
|
|
10/21/2004
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.71
|
1,000
|
|
10/20/2004
|
+0.20 / +0.65%
|
30.80
|
31.00
|
30.80
|
31.00
|
31.00
|
1.71
|
1,860
|
|
10/19/2004
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
1.70
|
2,260
|
|
10/18/2004
|
+0.40 / +1.33%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.50
|
1.69
|
800
|
|
10/15/2004
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
1.66
|
500
|
|
10/14/2004
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.00
|
30.10
|
30.10
|
1.66
|
2,030
|
|
10/13/2004
|
-0.30 / -0.99%
|
30.10
|
30.40
|
30.10
|
30.10
|
30.10
|
1.66
|
1,600
|
|
10/12/2004
|
+0.40 / +1.33%
|
30.00
|
30.40
|
30.00
|
30.40
|
30.40
|
1.68
|
1,000
|
|
10/11/2004
|
-0.60 / -1.96%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.66
|
1,000
|
|
10/8/2004
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.69
|
0
|
|
10/7/2004
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.69
|
930
|
|
10/6/2004
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.69
|
0
|
|
10/5/2004
|
0.00 / 0.00%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
1.69
|
2,000
|
|
10/4/2004
|
+1.10 / +3.73%
|
29.60
|
30.60
|
29.60
|
30.60
|
30.60
|
1.69
|
960
|
|
10/1/2004
|
-1.00 / -3.28%
|
29.50
|
30.50
|
29.50
|
29.50
|
29.50
|
1.63
|
50
|
|
9/30/2004
|
-0.20 / -0.65%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.50
|
1.69
|
3,040
|
|
9/29/2004
|
+0.20 / +0.66%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.70
|
3,640
|
|
9/28/2004
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.69
|
530
|
|
9/27/2004
|
+0.40 / +1.33%
|
30.40
|
30.50
|
30.40
|
30.50
|
30.50
|
1.69
|
6,000
|
|
9/24/2004
|
0.00 / 0.00%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
1.66
|
1,290
|
|
9/23/2004
|
+0.10 / +0.33%
|
30.00
|
30.10
|
30.00
|
30.10
|
30.10
|
1.66
|
5,970
|
|
9/22/2004
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.66
|
0
|
|
9/21/2004
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.66
|
590
|
|
9/20/2004
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.66
|
4,520
|
|
9/17/2004
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.80
|
30.00
|
30.00
|
1.66
|
12,350
|
|
9/16/2004
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.70
|
29.80
|
29.80
|
1.65
|
5,010
|
|
|