Closing price on 7/7/2005
|
|
Open |
31.00 |
High |
31.00 |
Low |
31.00 |
Volume |
1,900 |
Split-adjusted Price |
1.77 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
1,900
|
|
7/6/2005
|
+0.10 / +0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
2,950
|
|
7/5/2005
|
+0.20 / +0.65%
|
30.70
|
30.90
|
30.70
|
30.90
|
30.90
|
1.76
|
110
|
|
7/4/2005
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.75
|
0
|
|
7/1/2005
|
-0.10 / -0.32%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
1.75
|
3,000
|
|
6/30/2005
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
1.76
|
4,200
|
|
6/29/2005
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.80
|
30.80
|
30.80
|
1.76
|
680
|
|
6/28/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
2,600
|
|
6/27/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
4,110
|
|
6/24/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
1,780
|
|
6/23/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
4,310
|
|
6/22/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
500
|
|
6/21/2005
|
+0.10 / +0.32%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
3,500
|
|
6/20/2005
|
-0.10 / -0.32%
|
31.00
|
31.00
|
30.90
|
30.90
|
30.90
|
1.76
|
3,460
|
|
6/17/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
1,750
|
|
6/16/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
6,540
|
|
6/15/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
8,000
|
|
6/14/2005
|
-0.10 / -0.32%
|
31.10
|
31.20
|
31.00
|
31.00
|
31.00
|
1.77
|
7,400
|
|
6/13/2005
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.00
|
31.10
|
31.10
|
1.77
|
4,000
|
|
6/10/2005
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
1.77
|
4,400
|
|
6/9/2005
|
-0.40 / -1.27%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.10
|
1.77
|
70
|
|
6/8/2005
|
+0.30 / +0.96%
|
31.20
|
31.50
|
31.20
|
31.50
|
31.50
|
1.80
|
800
|
|
6/7/2005
|
+0.10 / +0.32%
|
31.10
|
31.20
|
31.10
|
31.20
|
31.20
|
1.78
|
400
|
|
6/6/2005
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
1.77
|
10
|
|
6/3/2005
|
0.00 / 0.00%
|
31.10
|
31.50
|
31.10
|
31.10
|
31.10
|
1.77
|
650
|
|
6/2/2005
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
1.77
|
500
|
|
6/1/2005
|
-0.40 / -1.27%
|
31.50
|
31.50
|
31.10
|
31.10
|
31.10
|
1.77
|
110
|
|
5/31/2005
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.60
|
31.50
|
31.50
|
1.80
|
30
|
|
5/30/2005
|
0.00 / 0.00%
|
31.50
|
31.50
|
30.50
|
31.50
|
31.50
|
1.80
|
310
|
|
5/27/2005
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.50
|
31.50
|
31.50
|
1.80
|
3,970
|
|
|