Closing price on 8/13/2003
|
|
Open |
19.00 |
High |
19.60 |
Low |
19.00 |
Volume |
60 |
Split-adjusted Price |
1.00 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/13/2003
|
+0.60 / +3.16%
|
19.00
|
19.60
|
19.00
|
19.60
|
19.60
|
1.00
|
60
|
|
8/12/2003
|
+0.10 / +0.53%
|
18.90
|
19.00
|
18.90
|
19.00
|
19.00
|
0.97
|
1,550
|
|
8/11/2003
|
-0.50 / -2.58%
|
19.20
|
19.20
|
18.90
|
18.90
|
18.90
|
0.97
|
2,140
|
|
8/8/2003
|
-0.20 / -1.02%
|
19.60
|
19.60
|
19.40
|
19.40
|
19.40
|
0.99
|
6,360
|
|
8/7/2003
|
-0.40 / -2.00%
|
19.60
|
20.00
|
19.60
|
19.60
|
19.60
|
1.00
|
2,520
|
|
8/6/2003
|
-0.50 / -2.44%
|
20.50
|
20.50
|
20.00
|
20.00
|
20.00
|
1.02
|
1,680
|
|
8/5/2003
|
-1.00 / -4.65%
|
20.50
|
21.50
|
20.50
|
20.50
|
20.50
|
1.05
|
9,230
|
|
8/4/2003
|
-1.50 / -6.52%
|
21.50
|
23.00
|
21.50
|
21.50
|
21.50
|
1.10
|
1,390
|
|
8/1/2003
|
-0.70 / -2.95%
|
23.00
|
23.00
|
23.00
|
23.00
|
23.00
|
1.12
|
8,990
|
|
7/31/2003
|
-0.20 / -0.84%
|
23.70
|
23.90
|
23.70
|
23.70
|
23.70
|
1.16
|
400
|
|
7/30/2003
|
+0.20 / +0.84%
|
23.70
|
23.90
|
23.70
|
23.90
|
23.90
|
1.17
|
20
|
|
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
|
|
|