Closing price on 8/20/2004
|
|
Open |
28.80 |
High |
29.60 |
Low |
28.80 |
Volume |
550 |
Split-adjusted Price |
1.60 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2004
|
+1.20 / +4.23%
|
28.80
|
29.60
|
28.80
|
29.60
|
29.60
|
1.60
|
550
|
|
8/19/2004
|
+0.30 / +1.07%
|
28.20
|
28.40
|
28.20
|
28.40
|
28.40
|
1.54
|
2,500
|
|
8/18/2004
|
0.00 / 0.00%
|
28.10
|
28.10
|
28.10
|
28.10
|
28.10
|
1.52
|
2,410
|
|
8/17/2004
|
-0.60 / -2.09%
|
28.70
|
28.70
|
28.10
|
28.10
|
28.10
|
1.52
|
1,250
|
|
8/16/2004
|
-1.20 / -4.01%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
1.55
|
90
|
|
8/13/2004
|
+0.10 / +0.34%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
1.62
|
60
|
|
8/12/2004
|
-0.20 / -0.67%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
1.61
|
23,200
|
|
8/11/2004
|
+1.00 / +3.45%
|
29.00
|
30.00
|
29.00
|
30.00
|
30.00
|
1.62
|
5,310
|
|
8/10/2004
|
+0.50 / +1.75%
|
28.50
|
29.00
|
27.10
|
29.00
|
29.00
|
1.57
|
7,930
|
|
8/9/2004
|
-1.50 / -5.00%
|
29.00
|
29.00
|
28.50
|
28.50
|
28.50
|
1.54
|
10,450
|
|
8/6/2004
|
-1.50 / -4.76%
|
31.00
|
31.00
|
30.00
|
30.00
|
30.00
|
1.62
|
4,000
|
|
8/5/2004
|
-1.00 / -3.08%
|
31.50
|
32.50
|
31.50
|
31.50
|
31.50
|
1.71
|
5,950
|
|
8/4/2004
|
-1.50 / -4.41%
|
32.50
|
34.00
|
32.50
|
32.50
|
32.50
|
1.76
|
210
|
|
8/3/2004
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.84
|
0
|
|
8/2/2004
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
1.84
|
30
|
|
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
|
|
|