Closing price on 9/29/2005
|
|
Open |
32.60 |
High |
32.60 |
Low |
32.50 |
Volume |
6,430 |
Split-adjusted Price |
1.86 |
|
|
GIL Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/29/2005
|
0.00 / 0.00%
|
32.60
|
32.60
|
32.50
|
32.60
|
32.60
|
1.86
|
6,430
|
|
9/28/2005
|
-0.90 / -2.69%
|
32.60
|
32.60
|
31.90
|
32.60
|
32.60
|
1.86
|
1,230
|
|
9/27/2005
|
-0.10 / -0.30%
|
33.60
|
33.60
|
33.50
|
33.50
|
33.50
|
1.91
|
1,700
|
|
9/26/2005
|
+0.10 / +0.30%
|
33.60
|
33.60
|
33.60
|
33.60
|
33.60
|
1.92
|
6,190
|
|
9/23/2005
|
-1.30 / -3.74%
|
34.80
|
34.80
|
33.50
|
33.50
|
33.50
|
1.91
|
13,210
|
|
9/22/2005
|
-0.20 / -0.57%
|
34.80
|
34.80
|
34.10
|
34.80
|
34.80
|
1.99
|
9,110
|
|
9/21/2005
|
-0.10 / -0.28%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
2.00
|
3,830
|
|
9/20/2005
|
+0.60 / +1.74%
|
35.10
|
35.10
|
35.10
|
35.10
|
35.10
|
2.00
|
19,070
|
|
9/19/2005
|
+1.60 / +4.86%
|
33.00
|
34.50
|
33.00
|
34.50
|
34.50
|
1.97
|
2,910
|
|
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
|
|
|