Closing price on 3/15/2005
|
|
Open |
33.00 |
High |
33.10 |
Low |
33.00 |
Volume |
800 |
Split-adjusted Price |
1.88 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/15/2005
|
-0.10 / -0.30%
|
33.00
|
33.10
|
33.00
|
33.00
|
33.00
|
1.88
|
800
|
|
3/14/2005
|
0.00 / 0.00%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
1.89
|
0
|
|
3/11/2005
|
+1.10 / +3.44%
|
33.10
|
33.10
|
33.10
|
33.10
|
33.10
|
1.89
|
2,590
|
|
3/10/2005
|
-1.10 / -3.32%
|
32.00
|
33.10
|
32.00
|
32.00
|
32.00
|
1.83
|
40
|
|
3/9/2005
|
0.00 / 0.00%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.10
|
1.89
|
2,160
|
|
3/8/2005
|
+0.10 / +0.30%
|
33.00
|
33.10
|
33.00
|
33.10
|
33.10
|
1.89
|
1,570
|
|
3/7/2005
|
-0.40 / -1.20%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.88
|
510
|
|
3/4/2005
|
-0.10 / -0.30%
|
33.40
|
33.40
|
33.40
|
33.40
|
33.40
|
1.91
|
2,460
|
|
3/3/2005
|
+0.50 / +1.52%
|
33.10
|
33.50
|
33.10
|
33.50
|
33.50
|
1.91
|
5,470
|
|
3/2/2005
|
+0.30 / +0.92%
|
32.70
|
33.00
|
32.70
|
33.00
|
33.00
|
1.88
|
2,710
|
|
3/1/2005
|
+0.20 / +0.62%
|
32.50
|
32.70
|
32.50
|
32.70
|
32.70
|
1.87
|
1,790
|
|
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
|
|
|