|
Closing price on 8/4/2022
|
|
| Open |
16.00 |
| High |
16.00 |
| Low |
15.50 |
| Volume |
1,600 |
| Split-adjusted Price |
13.41 |
|
|
GIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2022
|
-0.50 / -3.13%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.69
|
13.41
|
1,600
|
|
|
8/3/2022
|
+0.40 / +2.56%
|
15.20
|
16.20
|
15.20
|
16.00
|
15.52
|
13.84
|
5,300
|
|
|
8/2/2022
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.50
|
15.60
|
15.69
|
13.50
|
1,100
|
|
|
8/1/2022
|
-0.50 / -3.11%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.44
|
13.50
|
7,500
|
|
|
7/29/2022
|
+0.70 / +4.55%
|
15.50
|
16.10
|
15.30
|
16.10
|
15.43
|
13.93
|
2,200
|
|
|
7/28/2022
|
-0.30 / -1.91%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
13.32
|
1,600
|
|
|
7/27/2022
|
-0.30 / -1.88%
|
15.70
|
15.80
|
15.70
|
15.70
|
15.72
|
13.58
|
1,400
|
|
|
7/26/2022
|
-0.50 / -3.03%
|
16.10
|
16.10
|
16.00
|
16.00
|
16.01
|
13.84
|
1,400
|
|
|
7/25/2022
|
+0.70 / +4.43%
|
16.50
|
16.50
|
16.40
|
16.50
|
16.43
|
14.28
|
900
|
|
|
7/22/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.76
|
13.67
|
2,200
|
|
|
7/21/2022
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
13.67
|
0
|
|
|
7/20/2022
|
0.00 / 0.00%
|
15.60
|
15.80
|
15.60
|
15.80
|
15.66
|
13.67
|
1,300
|
|
|
7/19/2022
|
-0.20 / -1.25%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.83
|
13.67
|
300
|
|
|
7/18/2022
|
-0.30 / -1.84%
|
15.90
|
16.00
|
15.90
|
16.00
|
15.93
|
13.84
|
1,200
|
|
|
7/15/2022
|
+0.40 / +2.52%
|
15.30
|
16.30
|
15.30
|
16.30
|
15.55
|
14.10
|
1,300
|
|
|
7/14/2022
|
-0.30 / -1.85%
|
15.20
|
16.00
|
15.20
|
15.90
|
15.69
|
13.76
|
1,400
|
|
|
7/13/2022
|
-0.10 / -0.61%
|
15.00
|
16.20
|
15.00
|
16.20
|
15.12
|
14.02
|
1,300
|
|
|
7/12/2022
|
-0.30 / -1.81%
|
15.90
|
16.30
|
15.90
|
16.30
|
16.17
|
14.10
|
300
|
|
|
7/11/2022
|
+0.50 / +3.11%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
14.36
|
100
|
|
|
7/8/2022
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
13.93
|
0
|
|
|
7/7/2022
|
-0.90 / -5.29%
|
15.30
|
16.10
|
15.30
|
16.10
|
15.70
|
13.93
|
200
|
|
|
7/6/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
7/5/2022
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
14.71
|
0
|
|
|
7/4/2022
|
+1.10 / +6.92%
|
15.60
|
17.00
|
15.50
|
17.00
|
15.72
|
14.71
|
900
|
|
|
7/1/2022
|
-0.10 / -0.63%
|
16.00
|
16.00
|
15.90
|
15.90
|
15.98
|
13.76
|
2,500
|
|
|
6/30/2022
|
-0.20 / -1.23%
|
16.00
|
16.10
|
15.50
|
16.00
|
15.92
|
13.84
|
1,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
14.02
|
700
|
|
|
6/28/2022
|
-0.20 / -1.22%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.21
|
14.02
|
1,300
|
|
|
6/27/2022
|
+0.60 / +3.80%
|
15.70
|
16.40
|
15.70
|
16.40
|
15.77
|
14.19
|
1,000
|
|
|
6/24/2022
|
-0.20 / -1.25%
|
15.70
|
15.90
|
15.70
|
15.80
|
15.73
|
13.67
|
1,600
|
|
|