Closing price on 11/19/2004
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.50 |
Volume |
220 |
Split-adjusted Price |
1.69 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/19/2004
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.69
|
220
|
|
11/18/2004
|
+0.20 / +0.66%
|
30.50
|
30.90
|
30.50
|
30.50
|
30.50
|
1.69
|
510
|
|
11/17/2004
|
-0.20 / -0.66%
|
30.50
|
31.00
|
30.30
|
30.30
|
30.30
|
1.67
|
330
|
|
11/16/2004
|
+0.50 / +1.67%
|
30.10
|
30.50
|
30.10
|
30.50
|
30.50
|
1.69
|
360
|
|
11/15/2004
|
-0.50 / -1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
1.66
|
1,200
|
|
11/12/2004
|
-0.50 / -1.61%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.50
|
1.69
|
420
|
|
11/11/2004
|
-0.50 / -1.59%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.71
|
500
|
|
11/10/2004
|
-0.40 / -1.25%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
1.74
|
930
|
|
11/9/2004
|
-0.10 / -0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
1.76
|
210
|
|
11/8/2004
|
+0.60 / +1.91%
|
31.40
|
32.00
|
31.40
|
32.00
|
32.00
|
1.77
|
2,000
|
|
11/5/2004
|
+0.40 / +1.29%
|
31.00
|
31.40
|
31.00
|
31.40
|
31.40
|
1.74
|
2,390
|
|
11/4/2004
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.71
|
670
|
|
11/3/2004
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.71
|
800
|
|
11/2/2004
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.71
|
2,000
|
|
11/1/2004
|
+0.40 / +1.31%
|
30.60
|
31.00
|
30.50
|
31.00
|
31.00
|
1.71
|
4,240
|
|
10/29/2004
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.60
|
1.69
|
2,500
|
|
10/28/2004
|
+0.50 / +1.64%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.71
|
1,110
|
|
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
|
|
|