Closing price on 2/27/2004
|
|
Open |
36.20 |
High |
37.80 |
Low |
36.20 |
Volume |
34,690 |
Split-adjusted Price |
2.05 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/27/2004
|
+1.70 / +4.71%
|
36.20
|
37.80
|
36.20
|
37.80
|
37.80
|
2.05
|
34,690
|
|
2/26/2004
|
-1.90 / -5.00%
|
36.10
|
36.10
|
36.10
|
36.10
|
36.10
|
1.95
|
50,930
|
|
2/25/2004
|
-1.10 / -2.81%
|
39.10
|
39.10
|
38.00
|
38.00
|
38.00
|
2.06
|
45,220
|
|
2/24/2004
|
+1.70 / +4.55%
|
39.10
|
39.20
|
39.10
|
39.10
|
39.10
|
2.12
|
39,210
|
|
2/23/2004
|
+1.70 / +4.76%
|
37.40
|
37.40
|
37.40
|
37.40
|
37.40
|
2.02
|
33,550
|
|
2/20/2004
|
+1.70 / +5.00%
|
35.70
|
35.70
|
35.70
|
35.70
|
35.70
|
1.93
|
82,110
|
|
2/19/2004
|
+0.70 / +2.10%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
1.84
|
59,440
|
|
2/18/2004
|
+0.30 / +0.91%
|
33.00
|
33.30
|
33.00
|
33.30
|
33.30
|
1.80
|
17,200
|
|
2/17/2004
|
+1.00 / +3.13%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.79
|
43,410
|
|
2/16/2004
|
+0.50 / +1.59%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
1.73
|
20,270
|
|
2/13/2004
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
1.71
|
34,400
|
|
2/12/2004
|
0.00 / 0.00%
|
31.00
|
31.00
|
30.80
|
31.00
|
31.00
|
1.68
|
24,210
|
|
2/11/2004
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.68
|
2,000
|
|
2/10/2004
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.68
|
13,010
|
|
2/9/2004
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.68
|
11,320
|
|
2/6/2004
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.68
|
11,050
|
|
2/5/2004
|
+1.20 / +4.03%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.68
|
40,900
|
|
2/4/2004
|
+1.40 / +4.93%
|
28.40
|
29.80
|
28.40
|
29.80
|
29.80
|
1.61
|
12,260
|
|
2/3/2004
|
-1.40 / -4.70%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
1.54
|
45,330
|
|
2/2/2004
|
-1.30 / -4.18%
|
31.10
|
31.10
|
29.80
|
29.80
|
29.80
|
1.61
|
8,000
|
|
1/30/2004
|
+1.40 / +4.71%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
1.68
|
45,240
|
|
1/29/2004
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1.61
|
17,800
|
|
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
|
|
|