Closing price on 7/21/2004
|
|
Open |
33.50 |
High |
33.60 |
Low |
33.00 |
Volume |
3,520 |
Split-adjusted Price |
1.82 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/21/2004
|
+0.10 / +0.30%
|
33.50
|
33.60
|
33.00
|
33.60
|
33.60
|
1.82
|
3,520
|
|
7/20/2004
|
-0.50 / -1.47%
|
33.50
|
34.00
|
33.50
|
33.50
|
33.50
|
1.81
|
1,000
|
|
7/19/2004
|
+0.70 / +2.10%
|
33.30
|
34.00
|
33.30
|
34.00
|
34.00
|
1.84
|
10
|
|
7/16/2004
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
1.80
|
6,700
|
|
7/15/2004
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
1.80
|
10,000
|
|
7/14/2004
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
1.80
|
10,900
|
|
7/13/2004
|
-0.20 / -0.60%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
1.80
|
400
|
|
7/12/2004
|
0.00 / 0.00%
|
33.50
|
33.50
|
33.50
|
33.50
|
33.50
|
1.81
|
100
|
|
7/9/2004
|
-0.30 / -0.89%
|
33.50
|
33.80
|
33.50
|
33.50
|
33.50
|
1.81
|
120
|
|
7/8/2004
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.83
|
100
|
|
7/7/2004
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.83
|
500
|
|
7/6/2004
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.83
|
0
|
|
7/5/2004
|
+0.20 / +0.60%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.83
|
2,650
|
|
7/2/2004
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
1.82
|
0
|
|
7/1/2004
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.60
|
33.60
|
33.60
|
1.82
|
5,220
|
|
6/30/2004
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.83
|
200
|
|
6/29/2004
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.83
|
5,240
|
|
6/28/2004
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.83
|
50
|
|
6/25/2004
|
0.00 / 0.00%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
1.83
|
10
|
|
6/24/2004
|
-0.20 / -0.59%
|
33.80
|
33.80
|
33.60
|
33.80
|
33.80
|
1.83
|
5,050
|
|
6/23/2004
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.84
|
1,010
|
|
6/22/2004
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
1.87
|
0
|
|
6/21/2004
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
1.87
|
0
|
|
6/18/2004
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
1.87
|
0
|
|
6/17/2004
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
1.87
|
50
|
|
6/16/2004
|
-0.90 / -2.54%
|
34.50
|
34.50
|
34.00
|
34.50
|
34.50
|
1.87
|
620
|
|
6/15/2004
|
0.00 / 0.00%
|
35.40
|
35.40
|
35.40
|
35.40
|
35.40
|
1.92
|
200
|
|
6/14/2004
|
+1.50 / +4.42%
|
35.30
|
35.40
|
35.30
|
35.40
|
35.40
|
1.92
|
29,200
|
|
6/11/2004
|
+0.10 / +0.30%
|
33.80
|
33.90
|
33.80
|
33.90
|
33.90
|
1.84
|
8,000
|
|
6/10/2004
|
-0.10 / -0.29%
|
33.90
|
33.90
|
33.80
|
33.80
|
33.80
|
1.83
|
10,020
|
|
|