Closing price on 5/20/2005
|
|
Open |
31.00 |
High |
31.00 |
Low |
31.00 |
Volume |
5,080 |
Split-adjusted Price |
1.77 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/20/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
5,080
|
|
5/19/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
340
|
|
5/18/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
480
|
|
5/17/2005
|
-0.50 / -1.59%
|
31.00
|
31.00
|
30.10
|
31.00
|
31.00
|
1.77
|
130
|
|
5/16/2005
|
-0.10 / -0.32%
|
31.60
|
31.60
|
31.50
|
31.50
|
31.50
|
1.80
|
1,170
|
|
5/13/2005
|
+0.40 / +1.28%
|
31.20
|
31.60
|
31.20
|
31.60
|
31.60
|
1.80
|
1,010
|
|
5/12/2005
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.20
|
1.78
|
2,360
|
|
5/11/2005
|
-0.80 / -2.48%
|
32.00
|
32.00
|
31.50
|
31.50
|
31.50
|
1.80
|
240
|
|
5/10/2005
|
0.00 / 0.00%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
1.84
|
140
|
|
5/9/2005
|
-0.20 / -0.62%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
1.84
|
9,080
|
|
5/6/2005
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.85
|
900
|
|
5/5/2005
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
1.85
|
0
|
|
5/4/2005
|
-0.50 / -1.52%
|
33.00
|
33.00
|
32.50
|
32.50
|
32.50
|
1.85
|
800
|
|
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
|
|
|