|
Closing price on 5/17/2022
|
|
| Open |
16.30 |
| High |
18.80 |
| Low |
16.30 |
| Volume |
4,900 |
| Split-adjusted Price |
14.21 |
|
|
GIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/17/2022
|
-0.60 / -3.43%
|
16.30
|
18.80
|
16.30
|
16.90
|
16.93
|
14.21
|
4,900
|
|
|
5/16/2022
|
-0.40 / -2.23%
|
17.00
|
17.60
|
17.00
|
17.50
|
17.45
|
14.72
|
2,600
|
|
|
5/13/2022
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.05
|
0
|
|
|
5/12/2022
|
-0.10 / -0.56%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
15.05
|
700
|
|
|
5/11/2022
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
15.14
|
100
|
|
|
5/10/2022
|
-0.20 / -1.10%
|
18.00
|
18.00
|
17.80
|
18.00
|
17.96
|
15.14
|
5,700
|
|
|
5/9/2022
|
-1.50 / -7.61%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.60
|
15.30
|
2,900
|
|
|
5/6/2022
|
0.00 / 0.00%
|
19.30
|
19.70
|
18.60
|
19.70
|
18.82
|
16.57
|
1,300
|
|
|
5/5/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.70
|
19.70
|
19.75
|
16.57
|
7,700
|
|
|
5/4/2022
|
-0.30 / -1.50%
|
19.50
|
19.70
|
19.50
|
19.70
|
19.51
|
16.57
|
1,500
|
|
|
4/29/2022
|
+0.70 / +3.63%
|
19.30
|
20.00
|
19.20
|
20.00
|
19.26
|
16.82
|
11,100
|
|
|
4/28/2022
|
+0.20 / +1.05%
|
19.50
|
19.50
|
19.30
|
19.30
|
19.41
|
16.23
|
5,900
|
|
|
4/27/2022
|
-0.50 / -2.55%
|
19.10
|
19.60
|
19.10
|
19.10
|
19.29
|
16.06
|
3,900
|
|
|
4/26/2022
|
+0.30 / +1.55%
|
19.90
|
19.90
|
19.30
|
19.60
|
19.61
|
16.48
|
2,300
|
|
|
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
|
|
|