|
Closing price on 4/25/2022
|
|
| Open |
19.90 |
| High |
19.90 |
| Low |
18.00 |
| Volume |
8,500 |
| Split-adjusted Price |
16.23 |
|
|
GIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2022
|
-0.70 / -3.50%
|
19.90
|
19.90
|
18.00
|
19.30
|
18.58
|
16.23
|
8,500
|
|
|
4/22/2022
|
+0.30 / +1.52%
|
19.10
|
20.00
|
19.10
|
20.00
|
19.24
|
16.82
|
1,800
|
|
|
4/21/2022
|
-0.30 / -1.50%
|
19.20
|
19.70
|
19.20
|
19.70
|
19.63
|
16.57
|
5,100
|
|
|
4/20/2022
|
+0.10 / +0.50%
|
21.70
|
21.70
|
18.70
|
20.00
|
19.57
|
16.82
|
6,900
|
|
|
4/19/2022
|
+0.10 / +0.51%
|
20.00
|
20.00
|
19.90
|
19.90
|
19.98
|
16.73
|
3,700
|
|
|
4/18/2022
|
-0.70 / -3.41%
|
19.60
|
20.90
|
19.60
|
19.80
|
19.77
|
16.65
|
3,400
|
|
|
4/15/2022
|
-0.50 / -2.38%
|
20.60
|
20.70
|
20.50
|
20.50
|
20.58
|
17.24
|
7,900
|
|
|
4/14/2022
|
-0.20 / -0.94%
|
21.20
|
21.20
|
20.60
|
21.00
|
20.91
|
17.66
|
1,100
|
|
|
4/13/2022
|
-0.30 / -1.40%
|
21.50
|
21.50
|
21.20
|
21.20
|
21.22
|
17.83
|
4,800
|
|
|
4/12/2022
|
+0.30 / +1.42%
|
21.20
|
21.50
|
21.20
|
21.50
|
21.29
|
18.08
|
7,000
|
|
|
4/8/2022
|
+0.20 / +0.95%
|
21.10
|
21.20
|
21.00
|
21.20
|
21.06
|
17.83
|
8,500
|
|
|
4/7/2022
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
17.66
|
200
|
|
|
4/6/2022
|
-0.50 / -2.33%
|
21.50
|
21.50
|
20.60
|
21.00
|
21.03
|
17.66
|
38,800
|
|
|
4/5/2022
|
-0.20 / -0.92%
|
21.70
|
21.70
|
21.50
|
21.50
|
21.51
|
18.08
|
4,300
|
|
|
4/4/2022
|
+0.20 / +0.93%
|
21.40
|
21.70
|
21.40
|
21.70
|
21.57
|
18.25
|
300
|
|
|
4/1/2022
|
+0.30 / +1.42%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
18.08
|
800
|
|
|
3/31/2022
|
-0.70 / -3.20%
|
21.00
|
22.00
|
21.00
|
21.20
|
21.35
|
17.83
|
1,900
|
|
|
3/30/2022
|
+0.10 / +0.46%
|
21.80
|
21.90
|
21.10
|
21.90
|
21.56
|
18.42
|
15,400
|
|
|
3/29/2022
|
-0.20 / -0.91%
|
22.00
|
22.00
|
21.70
|
21.80
|
21.95
|
18.33
|
11,400
|
|
|
3/28/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
18.50
|
21,700
|
|
|
3/25/2022
|
+0.10 / +0.46%
|
22.30
|
22.90
|
22.00
|
22.00
|
22.20
|
18.50
|
35,200
|
|
|
3/24/2022
|
-0.20 / -0.90%
|
22.00
|
22.00
|
21.90
|
21.90
|
21.97
|
18.42
|
9,500
|
|
|
3/23/2022
|
+0.20 / +0.91%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.06
|
18.58
|
6,300
|
|
|
3/22/2022
|
-0.10 / -0.45%
|
21.90
|
22.00
|
21.90
|
21.90
|
21.92
|
18.42
|
16,200
|
|
|
3/21/2022
|
-0.20 / -0.90%
|
22.20
|
22.20
|
21.80
|
22.00
|
22.00
|
18.50
|
33,000
|
|
|
3/18/2022
|
-0.10 / -0.45%
|
22.30
|
22.30
|
22.00
|
22.20
|
22.12
|
18.67
|
51,800
|
|
|
3/17/2022
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.20
|
22.30
|
22.29
|
18.75
|
18,800
|
|
|
3/16/2022
|
+0.10 / +0.45%
|
22.70
|
22.70
|
22.30
|
22.30
|
22.53
|
18.75
|
16,400
|
|
|
3/15/2022
|
-0.20 / -0.89%
|
22.40
|
22.40
|
21.80
|
22.20
|
22.25
|
18.67
|
9,000
|
|
|
3/14/2022
|
+0.80 / +3.70%
|
20.60
|
22.80
|
20.60
|
22.40
|
22.20
|
18.84
|
58,200
|
|
|