Closing price on 5/25/2004
|
|
Open |
33.90 |
High |
34.00 |
Low |
33.90 |
Volume |
2,200 |
Split-adjusted Price |
1.84 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/25/2004
|
0.00 / 0.00%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
1.84
|
2,200
|
|
5/24/2004
|
-0.10 / -0.29%
|
34.00
|
34.30
|
33.90
|
33.90
|
33.90
|
1.84
|
2,410
|
|
5/21/2004
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.84
|
10
|
|
5/20/2004
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.80
|
34.00
|
34.00
|
1.84
|
4,500
|
|
5/19/2004
|
-0.10 / -0.29%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.83
|
2,400
|
|
5/18/2004
|
0.00 / 0.00%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
1.84
|
500
|
|
5/17/2004
|
-0.10 / -0.29%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
1.84
|
1,200
|
|
5/14/2004
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.84
|
300
|
|
5/13/2004
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.84
|
6,300
|
|
5/12/2004
|
0.00 / 0.00%
|
34.00
|
34.00
|
33.80
|
34.00
|
34.00
|
1.84
|
3,040
|
|
5/11/2004
|
-0.30 / -0.87%
|
34.30
|
34.30
|
34.00
|
34.00
|
34.00
|
1.84
|
410
|
|
5/10/2004
|
-0.40 / -1.15%
|
34.70
|
34.70
|
34.30
|
34.30
|
34.30
|
1.86
|
900
|
|
5/7/2004
|
+0.60 / +1.76%
|
34.70
|
34.80
|
34.70
|
34.70
|
34.70
|
1.88
|
2,010
|
|
5/6/2004
|
-0.40 / -1.16%
|
34.10
|
34.50
|
34.10
|
34.10
|
34.10
|
1.85
|
900
|
|
5/5/2004
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
1.87
|
800
|
|
5/4/2004
|
+0.20 / +0.58%
|
34.50
|
34.90
|
34.50
|
34.50
|
34.50
|
1.87
|
1,110
|
|
4/29/2004
|
+0.30 / +0.88%
|
34.00
|
34.30
|
34.00
|
34.30
|
34.30
|
1.86
|
4,150
|
|
4/28/2004
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.84
|
2,000
|
|
4/27/2004
|
0.00 / 0.00%
|
34.00
|
34.30
|
34.00
|
34.00
|
34.00
|
1.84
|
1,110
|
|
4/26/2004
|
+0.20 / +0.59%
|
33.80
|
34.00
|
33.60
|
34.00
|
34.00
|
1.84
|
12,200
|
|
4/23/2004
|
-0.10 / -0.29%
|
33.90
|
33.90
|
33.80
|
33.80
|
33.80
|
1.83
|
5,200
|
|
4/22/2004
|
-0.10 / -0.29%
|
33.90
|
34.00
|
33.90
|
33.90
|
33.90
|
1.84
|
5,000
|
|
4/21/2004
|
-0.30 / -0.87%
|
34.30
|
34.50
|
34.00
|
34.00
|
34.00
|
1.84
|
7,160
|
|
4/20/2004
|
+0.80 / +2.39%
|
34.30
|
34.30
|
34.30
|
34.30
|
34.30
|
1.86
|
1,010
|
|
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
|
|
|