Closing price on 4/29/2005
|
|
Open |
33.00 |
High |
33.00 |
Low |
33.00 |
Volume |
5,700 |
Split-adjusted Price |
1.88 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/29/2005
|
+0.20 / +0.61%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.88
|
5,700
|
|
4/28/2005
|
-0.20 / -0.61%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
1.87
|
2,070
|
|
4/27/2005
|
0.00 / 0.00%
|
33.00
|
33.00
|
32.70
|
33.00
|
33.00
|
1.88
|
430
|
|
4/26/2005
|
+0.50 / +1.54%
|
32.70
|
33.00
|
32.70
|
33.00
|
33.00
|
1.88
|
250
|
|
4/25/2005
|
0.00 / 0.00%
|
32.50
|
33.10
|
32.50
|
32.50
|
32.50
|
1.85
|
1,080
|
|
4/22/2005
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.85
|
1,850
|
|
4/21/2005
|
0.00 / 0.00%
|
32.50
|
33.00
|
32.50
|
32.50
|
32.50
|
1.85
|
1,030
|
|
4/20/2005
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.85
|
720
|
|
4/19/2005
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.85
|
0
|
|
4/18/2005
|
+0.30 / +0.93%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.85
|
2,360
|
|
4/15/2005
|
-0.80 / -2.42%
|
33.00
|
33.20
|
32.20
|
32.20
|
32.20
|
1.84
|
30
|
|
4/14/2005
|
+0.20 / +0.61%
|
32.80
|
33.00
|
32.80
|
33.00
|
33.00
|
1.88
|
300
|
|
4/13/2005
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
1.87
|
900
|
|
4/12/2005
|
0.00 / 0.00%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
1.87
|
4,910
|
|
4/11/2005
|
-0.50 / -1.50%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
1.87
|
13,320
|
|
4/8/2005
|
-0.20 / -0.60%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
1.90
|
5,770
|
|
4/7/2005
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.91
|
4,530
|
|
4/6/2005
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.91
|
1,300
|
|
4/5/2005
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.91
|
2,290
|
|
4/4/2005
|
-0.10 / -0.30%
|
33.50
|
33.60
|
33.50
|
33.50
|
33.50
|
1.91
|
3,550
|
|
4/1/2005
|
-0.40 / -1.18%
|
33.60
|
34.00
|
33.60
|
33.60
|
33.60
|
1.92
|
1,570
|
|
3/31/2005
|
0.00 / 0.00%
|
34.00
|
34.10
|
34.00
|
34.00
|
34.00
|
1.94
|
4,400
|
|
3/30/2005
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.94
|
3,070
|
|
3/29/2005
|
-0.50 / -1.45%
|
34.00
|
34.00
|
33.50
|
34.00
|
34.00
|
1.94
|
2,960
|
|
3/28/2005
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
1.97
|
790
|
|
3/25/2005
|
+0.40 / +1.17%
|
34.50
|
35.00
|
34.50
|
34.50
|
34.50
|
1.97
|
5,000
|
|
3/24/2005
|
+0.50 / +1.49%
|
33.60
|
34.10
|
33.60
|
34.10
|
34.10
|
1.95
|
10,820
|
|
3/23/2005
|
+0.20 / +0.60%
|
33.40
|
33.60
|
33.40
|
33.60
|
33.60
|
1.92
|
460
|
|
3/22/2005
|
+0.40 / +1.21%
|
33.00
|
33.40
|
33.00
|
33.40
|
33.40
|
1.91
|
2,700
|
|
3/21/2005
|
0.00 / 0.00%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
1.88
|
6,260
|
|
|