Closing price on 8/19/2005
|
|
Open |
30.30 |
High |
30.30 |
Low |
30.30 |
Volume |
80 |
Split-adjusted Price |
1.73 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/19/2005
|
+0.10 / +0.33%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
1.73
|
80
|
|
8/18/2005
|
-0.10 / -0.33%
|
30.30
|
30.70
|
30.20
|
30.20
|
30.20
|
1.72
|
540
|
|
8/17/2005
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
1.73
|
500
|
|
8/16/2005
|
+0.20 / +0.66%
|
30.30
|
30.70
|
30.30
|
30.30
|
30.30
|
1.73
|
530
|
|
8/15/2005
|
-0.90 / -2.90%
|
30.10
|
31.00
|
30.10
|
30.10
|
30.10
|
1.72
|
500
|
|
8/12/2005
|
+0.70 / +2.31%
|
30.30
|
31.00
|
30.30
|
31.00
|
31.00
|
1.77
|
2,300
|
|
8/11/2005
|
-0.20 / -0.66%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
1.73
|
1,300
|
|
8/10/2005
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.50
|
30.50
|
30.50
|
1.74
|
1,210
|
|
8/9/2005
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.30
|
30.50
|
30.50
|
1.74
|
2,800
|
|
8/8/2005
|
-0.30 / -0.98%
|
30.30
|
30.60
|
30.30
|
30.30
|
30.30
|
1.73
|
1,010
|
|
8/5/2005
|
0.00 / 0.00%
|
30.60
|
30.70
|
30.60
|
30.60
|
30.60
|
1.75
|
5,900
|
|
8/4/2005
|
+0.50 / +1.66%
|
30.10
|
30.60
|
30.10
|
30.60
|
30.60
|
1.75
|
15,220
|
|
8/3/2005
|
-0.10 / -0.33%
|
30.10
|
30.20
|
30.10
|
30.10
|
30.10
|
1.72
|
3,820
|
|
8/2/2005
|
+0.20 / +0.67%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
1.72
|
1,430
|
|
8/1/2005
|
-0.20 / -0.66%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.71
|
2,300
|
|
7/29/2005
|
-0.30 / -0.98%
|
30.50
|
30.50
|
30.20
|
30.20
|
30.20
|
1.72
|
1,530
|
|
7/28/2005
|
-0.50 / -1.61%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.50
|
1.74
|
100
|
|
7/27/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
0
|
|
7/26/2005
|
+0.70 / +2.31%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
10
|
|
7/25/2005
|
-0.10 / -0.33%
|
30.30
|
30.40
|
30.30
|
30.30
|
30.30
|
1.73
|
130
|
|
7/22/2005
|
-0.10 / -0.33%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
1.73
|
750
|
|
7/21/2005
|
-0.50 / -1.61%
|
30.50
|
31.00
|
30.50
|
30.50
|
30.50
|
1.74
|
1,010
|
|
7/20/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
1,600
|
|
7/19/2005
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
1.77
|
11,210
|
|
7/18/2005
|
-0.20 / -0.64%
|
31.10
|
31.10
|
31.00
|
31.00
|
31.00
|
1.77
|
2,280
|
|
7/15/2005
|
-0.30 / -0.95%
|
31.50
|
31.50
|
31.20
|
31.20
|
31.20
|
1.78
|
2,650
|
|
7/14/2005
|
-0.30 / -0.94%
|
31.50
|
31.80
|
31.50
|
31.50
|
31.50
|
1.80
|
550
|
|
7/13/2005
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
1.81
|
0
|
|
7/12/2005
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
1.81
|
3,100
|
|
7/11/2005
|
0.00 / 0.00%
|
31.80
|
31.80
|
31.80
|
31.80
|
31.80
|
1.81
|
2,390
|
|
|