Closing price on 7/30/2004
|
|
Open |
33.30 |
High |
34.00 |
Low |
33.30 |
Volume |
200 |
Split-adjusted Price |
1.84 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/30/2004
|
+0.70 / +2.10%
|
33.30
|
34.00
|
33.30
|
34.00
|
34.00
|
1.84
|
200
|
|
7/29/2004
|
-0.10 / -0.30%
|
33.30
|
33.40
|
33.30
|
33.30
|
33.30
|
1.80
|
10
|
|
7/28/2004
|
-0.40 / -1.18%
|
33.40
|
33.80
|
33.40
|
33.40
|
33.40
|
1.81
|
500
|
|
7/27/2004
|
+0.20 / +0.60%
|
33.60
|
33.80
|
33.60
|
33.80
|
33.80
|
1.83
|
30
|
|
7/26/2004
|
-1.60 / -4.55%
|
35.00
|
35.00
|
33.60
|
33.60
|
33.60
|
1.82
|
4,490
|
|
7/23/2004
|
+1.60 / +4.76%
|
33.60
|
35.20
|
33.60
|
35.20
|
35.20
|
1.91
|
10
|
|
7/22/2004
|
0.00 / 0.00%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
1.82
|
0
|
|
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
|
|
|