Closing price on 3/19/2004
|
|
Open |
34.10 |
High |
34.90 |
Low |
34.10 |
Volume |
9,630 |
Split-adjusted Price |
1.89 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/19/2004
|
+0.80 / +2.35%
|
34.10
|
34.90
|
34.10
|
34.90
|
34.90
|
1.89
|
9,630
|
|
3/18/2004
|
0.00 / 0.00%
|
34.10
|
34.10
|
34.10
|
34.10
|
34.10
|
1.85
|
11,490
|
|
3/17/2004
|
-0.90 / -2.57%
|
35.00
|
35.50
|
34.10
|
34.10
|
34.10
|
1.85
|
5,810
|
|
3/16/2004
|
0.00 / 0.00%
|
35.00
|
36.00
|
35.00
|
35.00
|
35.00
|
1.89
|
1,560
|
|
3/15/2004
|
-1.00 / -2.78%
|
35.00
|
35.00
|
34.80
|
35.00
|
35.00
|
1.89
|
670
|
|
3/12/2004
|
+0.30 / +0.84%
|
36.00
|
36.20
|
36.00
|
36.00
|
36.00
|
1.95
|
7,920
|
|
3/11/2004
|
+1.70 / +5.00%
|
35.50
|
35.70
|
35.50
|
35.70
|
35.70
|
1.93
|
16,050
|
|
3/10/2004
|
-1.70 / -4.76%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.84
|
25,020
|
|
3/9/2004
|
-1.80 / -4.80%
|
36.00
|
36.00
|
35.70
|
35.70
|
35.70
|
1.93
|
30,220
|
|
3/8/2004
|
-0.50 / -1.32%
|
37.50
|
37.50
|
37.00
|
37.50
|
37.50
|
2.03
|
5,530
|
|
3/5/2004
|
+0.10 / +0.26%
|
37.90
|
38.00
|
36.50
|
38.00
|
38.00
|
2.06
|
6,130
|
|
3/4/2004
|
-0.10 / -0.26%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
2.05
|
4,760
|
|
3/3/2004
|
-0.50 / -1.30%
|
38.50
|
38.50
|
38.00
|
38.00
|
38.00
|
2.06
|
15,280
|
|
3/2/2004
|
-0.50 / -1.28%
|
39.00
|
40.80
|
38.50
|
38.50
|
38.50
|
2.08
|
37,360
|
|
3/1/2004
|
+1.20 / +3.17%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
2.11
|
41,680
|
|
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
|
|
|