Closing price on 4/19/2004
|
|
Open |
33.50 |
High |
33.50 |
Low |
32.50 |
Volume |
6,200 |
Split-adjusted Price |
1.81 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/19/2004
|
-0.50 / -1.47%
|
33.50
|
33.50
|
32.50
|
33.50
|
33.50
|
1.81
|
6,200
|
|
4/16/2004
|
0.00 / 0.00%
|
34.00
|
35.00
|
34.00
|
34.00
|
34.00
|
1.84
|
1,600
|
|
4/15/2004
|
+1.00 / +3.03%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
1.84
|
7,650
|
|
4/14/2004
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.79
|
5,030
|
|
4/13/2004
|
-0.20 / -0.60%
|
33.20
|
33.20
|
33.00
|
33.00
|
33.00
|
1.79
|
6,410
|
|
4/12/2004
|
-0.30 / -0.90%
|
33.20
|
33.20
|
33.20
|
33.20
|
33.20
|
1.80
|
5,900
|
|
4/9/2004
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.81
|
10,700
|
|
4/8/2004
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.81
|
18,130
|
|
4/7/2004
|
+0.20 / +0.60%
|
33.50
|
33.80
|
33.50
|
33.50
|
33.50
|
1.81
|
7,700
|
|
4/6/2004
|
-0.10 / -0.30%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
1.80
|
8,500
|
|
4/5/2004
|
-0.40 / -1.18%
|
33.40
|
33.80
|
33.40
|
33.40
|
33.40
|
1.81
|
980
|
|
4/2/2004
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.30
|
33.80
|
33.80
|
1.83
|
16,110
|
|
4/1/2004
|
+0.50 / +1.49%
|
33.50
|
34.00
|
33.50
|
34.00
|
34.00
|
1.84
|
19,720
|
|
3/31/2004
|
-0.70 / -2.05%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.81
|
11,800
|
|
3/30/2004
|
-0.30 / -0.87%
|
34.20
|
34.50
|
34.20
|
34.20
|
34.20
|
1.85
|
140
|
|
3/29/2004
|
0.00 / 0.00%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
1.87
|
16,360
|
|
3/26/2004
|
+0.50 / +1.47%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
1.87
|
6,710
|
|
3/25/2004
|
+0.50 / +1.49%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.84
|
7,400
|
|
3/24/2004
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.50
|
33.50
|
33.50
|
1.81
|
13,100
|
|
3/23/2004
|
-0.80 / -2.30%
|
34.00
|
34.00
|
33.40
|
34.00
|
34.00
|
1.84
|
12,090
|
|
3/22/2004
|
-0.10 / -0.29%
|
34.80
|
34.80
|
34.80
|
34.80
|
34.80
|
1.88
|
3,470
|
|
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
|
|
|