Closing price on 9/16/2005
|
|
Open |
32.70 |
High |
32.90 |
Low |
32.70 |
Volume |
3,690 |
Split-adjusted Price |
1.88 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/16/2005
|
+0.90 / +2.81%
|
32.70
|
32.90
|
32.70
|
32.90
|
32.90
|
1.88
|
3,690
|
|
9/15/2005
|
+0.60 / +1.91%
|
31.50
|
32.00
|
31.50
|
32.00
|
32.00
|
1.83
|
8,820
|
|
9/14/2005
|
0.00 / 0.00%
|
31.40
|
31.50
|
31.40
|
31.40
|
31.40
|
1.79
|
7,160
|
|
9/13/2005
|
+0.20 / +0.64%
|
31.20
|
31.40
|
31.20
|
31.40
|
31.40
|
1.79
|
7,320
|
|
9/12/2005
|
+0.40 / +1.30%
|
30.80
|
31.20
|
30.80
|
31.20
|
31.20
|
1.78
|
5,810
|
|
9/9/2005
|
+0.30 / +0.98%
|
30.50
|
30.80
|
30.50
|
30.80
|
30.80
|
1.76
|
100
|
|
9/8/2005
|
-0.20 / -0.65%
|
30.70
|
31.50
|
30.50
|
30.50
|
30.50
|
1.74
|
2,520
|
|
9/7/2005
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.50
|
30.70
|
30.70
|
1.75
|
3,430
|
|
9/6/2005
|
+0.20 / +0.66%
|
30.50
|
30.70
|
30.50
|
30.50
|
30.50
|
1.74
|
1,020
|
|
9/5/2005
|
-0.10 / -0.33%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
1.73
|
20
|
|
9/1/2005
|
+0.20 / +0.66%
|
30.40
|
30.40
|
30.40
|
30.40
|
30.40
|
1.73
|
640
|
|
8/31/2005
|
-0.20 / -0.66%
|
30.40
|
30.40
|
30.20
|
30.20
|
30.20
|
1.72
|
9,570
|
|
8/30/2005
|
+0.20 / +0.66%
|
30.30
|
30.40
|
30.30
|
30.40
|
30.40
|
1.73
|
1,440
|
|
8/29/2005
|
0.00 / 0.00%
|
30.20
|
30.20
|
30.20
|
30.20
|
30.20
|
1.72
|
500
|
|
8/26/2005
|
-0.20 / -0.66%
|
30.30
|
30.30
|
30.20
|
30.20
|
30.20
|
1.72
|
1,620
|
|
8/25/2005
|
+0.10 / +0.33%
|
30.30
|
30.40
|
30.00
|
30.40
|
30.40
|
1.73
|
4,970
|
|
8/24/2005
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.10
|
30.30
|
30.30
|
1.73
|
6,740
|
|
8/23/2005
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.10
|
30.30
|
30.30
|
1.73
|
5,120
|
|
8/22/2005
|
0.00 / 0.00%
|
30.30
|
30.30
|
30.30
|
30.30
|
30.30
|
1.73
|
590
|
|
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
|
|
|