|
Closing price on 3/4/2025
|
|
| Open |
16.00 |
| High |
17.60 |
| Low |
16.00 |
| Volume |
12,200 |
| Split-adjusted Price |
16.60 |
|
|
GIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2025
|
-0.90 / -5.14%
|
16.00
|
17.60
|
16.00
|
16.60
|
17.15
|
16.60
|
12,200
|
|
|
3/3/2025
|
+1.20 / +7.36%
|
16.40
|
17.70
|
16.40
|
17.50
|
17.12
|
17.50
|
32,200
|
|
|
2/28/2025
|
+0.70 / +4.49%
|
16.90
|
16.90
|
15.60
|
16.30
|
16.04
|
16.30
|
3,300
|
|
|
2/27/2025
|
-0.50 / -3.11%
|
16.10
|
16.20
|
15.60
|
15.60
|
15.87
|
15.60
|
4,800
|
|
|
2/26/2025
|
-1.60 / -9.04%
|
17.70
|
17.70
|
16.10
|
16.10
|
16.64
|
16.10
|
19,100
|
|
|
2/25/2025
|
+0.30 / +1.72%
|
17.50
|
17.80
|
16.40
|
17.70
|
17.63
|
17.70
|
32,600
|
|
|
2/24/2025
|
+1.40 / +8.75%
|
16.20
|
17.60
|
16.20
|
17.40
|
17.23
|
17.40
|
107,700
|
|
|
2/21/2025
|
+0.20 / +1.27%
|
15.70
|
16.00
|
15.70
|
16.00
|
15.95
|
16.00
|
21,000
|
|
|
2/20/2025
|
-0.50 / -3.07%
|
15.70
|
16.00
|
15.70
|
15.80
|
15.81
|
15.80
|
12,600
|
|
|
2/19/2025
|
+0.10 / +0.62%
|
16.10
|
16.40
|
16.10
|
16.30
|
16.22
|
16.30
|
21,400
|
|
|
2/18/2025
|
+0.50 / +3.18%
|
15.70
|
16.20
|
15.70
|
16.20
|
16.16
|
16.20
|
11,100
|
|
|
2/17/2025
|
-0.10 / -0.63%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
400
|
|
|
2/14/2025
|
-0.10 / -0.63%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
3,100
|
|
|
2/13/2025
|
-0.30 / -1.85%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
100
|
|
|
2/12/2025
|
-0.10 / -0.61%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.18
|
16.20
|
800
|
|
|
2/11/2025
|
+0.10 / +0.62%
|
15.80
|
16.30
|
15.80
|
16.30
|
16.10
|
16.30
|
18,800
|
|
|
2/10/2025
|
+0.20 / +1.25%
|
16.00
|
16.20
|
16.00
|
16.20
|
16.12
|
16.20
|
11,900
|
|
|
2/7/2025
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.70
|
16.00
|
15.87
|
16.00
|
13,300
|
|
|
2/6/2025
|
+0.10 / +0.63%
|
15.90
|
16.10
|
15.60
|
16.00
|
15.84
|
16.00
|
14,900
|
|
|
2/5/2025
|
0.00 / 0.00%
|
15.70
|
16.10
|
15.60
|
15.90
|
15.78
|
15.90
|
28,000
|
|
|
2/4/2025
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.99
|
15.90
|
700
|
|
|
2/3/2025
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4,200
|
|
|
1/24/2025
|
+0.50 / +3.18%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.05
|
16.20
|
200
|
|
|
1/23/2025
|
+0.10 / +0.64%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
1,000
|
|
|
1/22/2025
|
-0.30 / -1.89%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.63
|
15.60
|
300
|
|
|
1/21/2025
|
-0.10 / -0.63%
|
15.30
|
16.30
|
15.30
|
15.90
|
16.09
|
15.90
|
37,000
|
|
|
1/20/2025
|
+0.40 / +2.56%
|
16.20
|
16.20
|
15.10
|
16.00
|
15.81
|
16.00
|
9,100
|
|
|
1/17/2025
|
-0.30 / -1.89%
|
15.40
|
15.90
|
15.40
|
15.60
|
15.44
|
15.60
|
2,200
|
|
|
1/16/2025
|
0.00 / 0.00%
|
15.20
|
15.90
|
15.20
|
15.90
|
15.81
|
15.90
|
2,400
|
|
|
1/15/2025
|
-0.30 / -1.85%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.70
|
15.90
|
500
|
|
|