Closing price on 10/30/2003
|
|
Open |
17.70 |
High |
17.70 |
Low |
17.70 |
Volume |
1,360 |
Split-adjusted Price |
0.90 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/30/2003
|
+0.20 / +1.14%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
0.90
|
1,360
|
|
10/29/2003
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
0.89
|
600
|
|
10/28/2003
|
+0.20 / +1.16%
|
17.30
|
17.50
|
17.30
|
17.50
|
17.50
|
0.89
|
4,070
|
|
10/27/2003
|
-0.40 / -2.26%
|
17.70
|
18.10
|
17.30
|
17.30
|
17.30
|
0.88
|
5,500
|
|
10/24/2003
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.70
|
17.70
|
17.70
|
0.90
|
510
|
|
10/23/2003
|
0.00 / 0.00%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
0.91
|
100
|
|
10/22/2003
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.80
|
17.80
|
17.80
|
0.91
|
3,740
|
|
10/21/2003
|
-0.60 / -3.24%
|
17.90
|
18.50
|
17.90
|
17.90
|
17.90
|
0.92
|
140
|
|
10/20/2003
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0.95
|
100
|
|
10/17/2003
|
+0.50 / +2.78%
|
18.00
|
18.50
|
18.00
|
18.50
|
18.50
|
0.95
|
50
|
|
10/16/2003
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.92
|
2,940
|
|
10/15/2003
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.92
|
210
|
|
10/14/2003
|
-0.30 / -1.64%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
0.92
|
60
|
|
10/13/2003
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0.94
|
50
|
|
10/10/2003
|
-0.60 / -3.17%
|
18.50
|
18.50
|
18.30
|
18.30
|
18.30
|
0.94
|
1,500
|
|
10/9/2003
|
+0.90 / +5.00%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
0.97
|
30
|
|
10/8/2003
|
+0.10 / +0.56%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
0.92
|
1,420
|
|
10/7/2003
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.30
|
17.90
|
17.90
|
0.92
|
1,220
|
|
10/6/2003
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.10
|
17.90
|
17.90
|
0.92
|
1,610
|
|
10/3/2003
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.92
|
1,390
|
|
10/2/2003
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.92
|
910
|
|
10/1/2003
|
-0.30 / -1.64%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
0.92
|
2,820
|
|
9/30/2003
|
+0.30 / +1.67%
|
18.00
|
18.30
|
18.00
|
18.30
|
18.30
|
0.94
|
10
|
|
9/29/2003
|
0.00 / 0.00%
|
18.00
|
18.70
|
18.00
|
18.00
|
18.00
|
0.92
|
2,270
|
|
9/26/2003
|
-0.20 / -1.10%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
0.92
|
6,200
|
|
9/25/2003
|
-0.10 / -0.55%
|
18.30
|
18.30
|
18.20
|
18.20
|
18.20
|
0.93
|
4,610
|
|
9/24/2003
|
0.00 / 0.00%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0.94
|
7,190
|
|
9/23/2003
|
-0.20 / -1.08%
|
18.30
|
18.30
|
18.30
|
18.30
|
18.30
|
0.94
|
3,310
|
|
9/22/2003
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.30
|
18.50
|
18.50
|
0.95
|
9,380
|
|
9/19/2003
|
-0.20 / -1.07%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
0.95
|
1,840
|
|
|