Closing price on 2/28/2005
|
|
Open |
32.50 |
High |
32.60 |
Low |
32.50 |
Volume |
300 |
Split-adjusted Price |
1.85 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/28/2005
|
0.00 / 0.00%
|
32.50
|
32.60
|
32.50
|
32.50
|
32.50
|
1.85
|
300
|
|
2/25/2005
|
-0.50 / -1.52%
|
32.70
|
32.70
|
32.50
|
32.50
|
32.50
|
1.85
|
3,330
|
|
2/24/2005
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.88
|
0
|
|
2/23/2005
|
+0.50 / +1.54%
|
32.50
|
33.00
|
32.50
|
33.00
|
33.00
|
1.88
|
500
|
|
2/22/2005
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.85
|
100
|
|
2/21/2005
|
-0.50 / -1.52%
|
32.60
|
32.60
|
32.50
|
32.50
|
32.50
|
1.85
|
4,760
|
|
2/18/2005
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.88
|
500
|
|
2/17/2005
|
-0.20 / -0.60%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.88
|
100
|
|
2/16/2005
|
-0.10 / -0.30%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
1.89
|
1,120
|
|
2/15/2005
|
-0.20 / -0.60%
|
33.30
|
33.50
|
33.30
|
33.30
|
33.30
|
1.90
|
300
|
|
2/14/2005
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.91
|
1,000
|
|
2/4/2005
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.91
|
0
|
|
2/3/2005
|
+0.50 / +1.52%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.91
|
3,500
|
|
2/2/2005
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.88
|
0
|
|
2/1/2005
|
-0.80 / -2.37%
|
33.50
|
33.50
|
33.00
|
33.00
|
33.00
|
1.88
|
3,550
|
|
1/31/2005
|
-0.20 / -0.59%
|
33.80
|
33.80
|
32.50
|
33.80
|
33.80
|
1.93
|
540
|
|
1/28/2005
|
+0.10 / +0.29%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.94
|
840
|
|
1/27/2005
|
+1.60 / +4.95%
|
33.80
|
33.90
|
33.80
|
33.90
|
33.90
|
1.93
|
13,540
|
|
1/26/2005
|
-0.10 / -0.31%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
1.84
|
1,500
|
|
1/25/2005
|
0.00 / 0.00%
|
32.40
|
32.40
|
32.40
|
32.40
|
32.40
|
1.85
|
1,700
|
|
1/24/2005
|
+1.00 / +3.18%
|
31.90
|
32.40
|
31.90
|
32.40
|
32.40
|
1.85
|
18,970
|
|
1/21/2005
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.40
|
31.40
|
31.40
|
1.79
|
530
|
|
1/20/2005
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
1.80
|
20
|
|
1/19/2005
|
+0.40 / +1.29%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
1.80
|
450
|
|
1/18/2005
|
-0.40 / -1.27%
|
31.50
|
31.80
|
31.10
|
31.10
|
31.10
|
1.77
|
6,500
|
|
1/17/2005
|
+0.70 / +2.27%
|
30.80
|
31.50
|
30.80
|
31.50
|
31.50
|
1.80
|
3,280
|
|
1/14/2005
|
-1.20 / -3.75%
|
32.00
|
32.00
|
30.80
|
30.80
|
30.80
|
1.76
|
6,700
|
|
1/13/2005
|
+0.10 / +0.31%
|
31.90
|
32.00
|
31.90
|
32.00
|
32.00
|
1.77
|
9,050
|
|
1/12/2005
|
+0.10 / +0.31%
|
31.90
|
31.90
|
31.90
|
31.90
|
31.90
|
1.76
|
3,780
|
|
1/11/2005
|
0.00 / 0.00%
|
31.80
|
31.90
|
31.80
|
31.80
|
31.80
|
1.76
|
4,110
|
|
|