Closing price on 7/29/2003
|
|
Open |
23.70 |
High |
24.00 |
Low |
23.70 |
Volume |
500 |
Split-adjusted Price |
1.16 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/29/2003
|
-0.30 / -1.25%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.70
|
1.16
|
500
|
|
7/28/2003
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.17
|
0
|
|
7/25/2003
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.17
|
140
|
|
7/24/2003
|
0.00 / 0.00%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
1.17
|
700
|
|
7/23/2003
|
+0.30 / +1.27%
|
23.70
|
24.00
|
23.70
|
24.00
|
24.00
|
1.17
|
10
|
|
7/22/2003
|
-0.30 / -1.25%
|
23.70
|
24.00
|
23.70
|
23.70
|
23.70
|
1.16
|
4,210
|
|
7/21/2003
|
-0.30 / -1.23%
|
24.00
|
24.30
|
24.00
|
24.00
|
24.00
|
1.17
|
2,010
|
|
7/18/2003
|
-0.20 / -0.82%
|
24.30
|
24.50
|
24.30
|
24.30
|
24.30
|
1.19
|
2,040
|
|
7/17/2003
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.20
|
0
|
|
7/16/2003
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.20
|
0
|
|
7/15/2003
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.20
|
300
|
|
7/14/2003
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.50
|
24.50
|
24.50
|
1.20
|
1,320
|
|
7/11/2003
|
0.00 / 0.00%
|
24.30
|
24.30
|
24.30
|
24.30
|
24.30
|
1.19
|
100
|
|
7/10/2003
|
-0.10 / -0.41%
|
24.30
|
24.40
|
24.30
|
24.30
|
24.30
|
1.19
|
1,010
|
|
7/9/2003
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.40
|
24.40
|
24.40
|
1.19
|
3,010
|
|
7/8/2003
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.40
|
24.40
|
24.40
|
1.19
|
2,210
|
|
7/7/2003
|
0.00 / 0.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.20
|
2,020
|
|
7/4/2003
|
-0.10 / -0.41%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.20
|
2,900
|
|
7/3/2003
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
1.20
|
1,200
|
|
7/2/2003
|
0.00 / 0.00%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
1.20
|
600
|
|
7/1/2003
|
-0.10 / -0.40%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
1.20
|
500
|
|
6/30/2003
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.40
|
24.70
|
24.70
|
1.21
|
770
|
|
6/27/2003
|
+0.20 / +0.82%
|
24.50
|
24.70
|
24.50
|
24.70
|
24.70
|
1.21
|
20
|
|
6/26/2003
|
-0.20 / -0.81%
|
24.70
|
24.70
|
24.50
|
24.50
|
24.50
|
1.20
|
350
|
|
6/25/2003
|
0.00 / 0.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
1.21
|
2,300
|
|
6/24/2003
|
+0.20 / +0.82%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
1.21
|
2,020
|
|
6/23/2003
|
-0.50 / -2.00%
|
24.50
|
24.50
|
24.50
|
24.50
|
24.50
|
1.20
|
210
|
|
6/20/2003
|
+0.50 / +2.04%
|
24.50
|
25.00
|
24.50
|
25.00
|
25.00
|
1.22
|
10
|
|
6/19/2003
|
-0.50 / -2.00%
|
24.50
|
25.00
|
24.50
|
24.50
|
24.50
|
1.20
|
100
|
|
6/18/2003
|
+0.70 / +2.88%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
1.22
|
600
|
|
|