Closing price on 9/20/2004
|
|
Open |
30.00 |
High |
30.00 |
Low |
30.00 |
Volume |
4,520 |
Split-adjusted Price |
1.66 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/20/2004
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
1.66
|
4,520
|
|
9/17/2004
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.80
|
30.00
|
30.00
|
1.66
|
12,350
|
|
9/16/2004
|
+0.10 / +0.34%
|
29.70
|
29.80
|
29.70
|
29.80
|
29.80
|
1.65
|
5,010
|
|
9/15/2004
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
1.64
|
500
|
|
9/14/2004
|
+0.20 / +0.68%
|
29.50
|
29.70
|
29.50
|
29.70
|
29.70
|
1.64
|
2,000
|
|
9/13/2004
|
+0.10 / +0.34%
|
29.40
|
29.50
|
29.40
|
29.50
|
29.50
|
1.63
|
3,500
|
|
9/10/2004
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
1.62
|
2,200
|
|
9/9/2004
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
1.62
|
200
|
|
9/8/2004
|
0.00 / 0.00%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
1.62
|
10
|
|
9/7/2004
|
+0.40 / +1.38%
|
29.00
|
29.40
|
29.00
|
29.40
|
29.40
|
1.62
|
10
|
|
9/6/2004
|
-0.80 / -2.68%
|
29.00
|
29.80
|
29.00
|
29.00
|
29.00
|
1.60
|
10
|
|
9/1/2004
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.80
|
29.80
|
29.80
|
1.65
|
10
|
|
8/31/2004
|
+0.80 / +2.74%
|
29.20
|
30.00
|
29.20
|
30.00
|
30.00
|
1.66
|
2,000
|
|
8/30/2004
|
-0.30 / -1.02%
|
29.20
|
29.50
|
29.20
|
29.20
|
29.20
|
1.61
|
2,000
|
|
8/27/2004
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.10
|
29.50
|
29.50
|
1.63
|
18,190
|
|
8/26/2004
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.60
|
1,090
|
|
8/25/2004
|
0.00 / 0.00%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
1.60
|
7,110
|
|
8/24/2004
|
-0.50 / -1.67%
|
30.00
|
30.50
|
29.50
|
29.50
|
29.50
|
1.60
|
6,220
|
|
8/23/2004
|
+0.40 / +1.35%
|
29.80
|
30.00
|
29.80
|
30.00
|
30.00
|
1.62
|
3,800
|
|
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
|
|
|