Closing price on 10/6/2003
|
|
Open |
17.90 |
High |
17.90 |
Low |
17.10 |
Volume |
1,610 |
Split-adjusted Price |
0.92 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
9/18/2003
|
-0.30 / -1.58%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
0.96
|
1,760
|
|
9/17/2003
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.97
|
2,640
|
|
9/16/2003
|
-0.10 / -0.52%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
0.97
|
2,360
|
|
9/15/2003
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
0.98
|
1,100
|
|
9/12/2003
|
-0.10 / -0.51%
|
19.50
|
19.60
|
19.50
|
19.50
|
19.50
|
1.00
|
2,500
|
|
9/11/2003
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.30
|
19.60
|
19.60
|
1.00
|
990
|
|
9/10/2003
|
+0.10 / +0.51%
|
19.50
|
19.60
|
19.50
|
19.60
|
19.60
|
1.00
|
4,200
|
|
9/9/2003
|
-0.10 / -0.51%
|
19.50
|
19.50
|
19.50
|
19.50
|
19.50
|
1.00
|
10
|
|
9/8/2003
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
1.00
|
2,030
|
|
9/5/2003
|
-0.30 / -1.51%
|
19.60
|
19.60
|
19.50
|
19.60
|
19.60
|
1.00
|
4,400
|
|
9/4/2003
|
+0.50 / +2.58%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.90
|
1.02
|
20
|
|
9/3/2003
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
0.99
|
30
|
|
8/29/2003
|
+0.20 / +1.02%
|
19.70
|
19.90
|
19.70
|
19.90
|
19.90
|
1.02
|
9,900
|
|
8/28/2003
|
-0.30 / -1.50%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
1.01
|
2,010
|
|
8/27/2003
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.02
|
100
|
|
8/26/2003
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.02
|
20
|
|
8/25/2003
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
1.02
|
3,790
|
|
8/22/2003
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
1.02
|
1,110
|
|
|