Closing price on 5/22/2003
|
|
Open |
24.80 |
High |
24.80 |
Low |
24.70 |
Volume |
5,270 |
Split-adjusted Price |
1.21 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/22/2003
|
-0.10 / -0.40%
|
24.80
|
24.80
|
24.70
|
24.70
|
24.70
|
1.21
|
5,270
|
|
5/21/2003
|
+0.10 / +0.40%
|
24.70
|
24.80
|
24.50
|
24.80
|
24.80
|
1.21
|
3,600
|
|
5/20/2003
|
-0.30 / -1.20%
|
24.70
|
24.70
|
24.50
|
24.70
|
24.70
|
1.21
|
3,440
|
|
5/19/2003
|
-0.30 / -1.19%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
14,400
|
|
5/16/2003
|
-0.50 / -1.94%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
1.24
|
2,200
|
|
5/15/2003
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
1.26
|
3,000
|
|
5/14/2003
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
1.26
|
2,000
|
|
5/13/2003
|
-0.20 / -0.76%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
1.27
|
4,500
|
|
5/12/2003
|
0.00 / 0.00%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.28
|
2,200
|
|
5/9/2003
|
+0.30 / +1.16%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
1.28
|
4,100
|
|
5/8/2003
|
+0.20 / +0.78%
|
25.90
|
25.90
|
25.90
|
25.90
|
25.90
|
1.27
|
7,000
|
|
5/7/2003
|
+0.20 / +0.78%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
1.26
|
7,000
|
|
5/6/2003
|
-0.30 / -1.16%
|
25.50
|
25.50
|
25.50
|
25.50
|
25.50
|
1.25
|
3,500
|
|
5/5/2003
|
+0.80 / +3.20%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
1.26
|
3,300
|
|
4/29/2003
|
+0.10 / +0.40%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
3,400
|
|
4/28/2003
|
+0.20 / +0.81%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
1.22
|
1,000
|
|
4/25/2003
|
-0.30 / -1.20%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
1.21
|
1,000
|
|
4/24/2003
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
1,800
|
|
4/23/2003
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
3,700
|
|
4/22/2003
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
10,000
|
|
4/21/2003
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
1,000
|
|
4/18/2003
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
5,000
|
|
4/17/2003
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
12,900
|
|
4/16/2003
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
5,000
|
|
4/15/2003
|
0.00 / 0.00%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
1,100
|
|
4/14/2003
|
+1.10 / +4.60%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
5,400
|
|
4/11/2003
|
0.00 / 0.00%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.17
|
1,900
|
|
4/10/2003
|
+0.20 / +0.84%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
1.17
|
4,600
|
|
4/9/2003
|
-0.30 / -1.25%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
1.16
|
3,600
|
|
4/8/2003
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.17
|
0
|
|
|