Closing price on 8/3/2005
|
|
Open |
30.10 |
High |
30.20 |
Low |
30.10 |
Volume |
3,820 |
Split-adjusted Price |
1.72 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
7/8/2005
|
+0.80 / +2.58%
|
31.70
|
31.80
|
31.70
|
31.80
|
31.80
|
1.81
|
5,210
|
|
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
|
|
|