|
Closing price on 9/23/2021
|
|
| Open |
22.90 |
| High |
22.90 |
| Low |
22.40 |
| Volume |
24,200 |
| Split-adjusted Price |
18.92 |
|
|
GIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2021
|
-0.50 / -2.17%
|
22.90
|
22.90
|
22.40
|
22.50
|
22.56
|
18.92
|
24,200
|
|
|
9/22/2021
|
+0.70 / +3.14%
|
22.10
|
23.00
|
22.10
|
23.00
|
22.29
|
19.34
|
65,500
|
|
|
9/21/2021
|
+0.10 / +0.45%
|
22.00
|
22.40
|
21.80
|
22.30
|
21.99
|
18.75
|
58,400
|
|
|
9/20/2021
|
-0.40 / -1.77%
|
22.60
|
22.70
|
22.10
|
22.20
|
22.43
|
18.67
|
81,600
|
|
|
9/17/2021
|
-0.20 / -0.88%
|
22.70
|
23.40
|
22.00
|
22.60
|
22.89
|
19.00
|
67,200
|
|
|
9/16/2021
|
-0.10 / -0.44%
|
23.00
|
23.00
|
22.70
|
22.80
|
22.83
|
19.17
|
51,600
|
|
|
9/15/2021
|
-0.20 / -0.87%
|
22.50
|
23.20
|
22.50
|
22.90
|
22.97
|
19.26
|
38,700
|
|
|
9/14/2021
|
-0.30 / -1.28%
|
23.80
|
23.80
|
22.90
|
23.10
|
23.25
|
19.42
|
44,900
|
|
|
9/13/2021
|
+1.00 / +4.46%
|
22.50
|
24.10
|
22.40
|
23.40
|
23.36
|
19.68
|
215,200
|
|
|
9/10/2021
|
-0.30 / -1.32%
|
23.00
|
23.00
|
22.00
|
22.40
|
22.21
|
18.84
|
73,600
|
|
|
9/9/2021
|
+0.20 / +0.89%
|
22.50
|
23.00
|
22.50
|
22.70
|
22.71
|
19.09
|
55,000
|
|
|
9/8/2021
|
-0.80 / -3.36%
|
23.60
|
23.80
|
22.80
|
23.00
|
23.27
|
18.92
|
139,300
|
|
|
9/7/2021
|
+0.90 / +3.93%
|
23.00
|
24.10
|
22.80
|
23.80
|
23.72
|
19.58
|
255,400
|
|
|
9/6/2021
|
+0.90 / +4.09%
|
22.30
|
23.20
|
22.30
|
22.90
|
22.84
|
18.84
|
107,000
|
|
|
9/1/2021
|
+0.40 / +1.85%
|
21.60
|
22.80
|
21.50
|
22.00
|
21.97
|
18.10
|
105,700
|
|
|
8/31/2021
|
0.00 / 0.00%
|
21.60
|
21.70
|
21.10
|
21.60
|
21.52
|
17.77
|
30,900
|
|
|
8/30/2021
|
0.00 / 0.00%
|
21.60
|
22.00
|
21.00
|
21.60
|
21.69
|
17.77
|
54,900
|
|
|
8/27/2021
|
0.00 / 0.00%
|
21.60
|
21.60
|
20.60
|
21.60
|
21.46
|
17.77
|
50,800
|
|
|
8/26/2021
|
+1.30 / +6.40%
|
20.30
|
22.00
|
20.30
|
21.60
|
21.54
|
17.77
|
90,300
|
|
|
8/25/2021
|
+0.30 / +1.50%
|
20.00
|
20.50
|
20.00
|
20.30
|
20.11
|
16.70
|
18,200
|
|
|
8/24/2021
|
0.00 / 0.00%
|
20.20
|
20.50
|
19.90
|
20.00
|
20.00
|
16.45
|
43,300
|
|
|
8/23/2021
|
-0.40 / -1.96%
|
20.40
|
20.40
|
19.90
|
20.00
|
20.06
|
16.45
|
64,400
|
|
|
8/20/2021
|
-0.20 / -0.97%
|
22.00
|
22.00
|
19.80
|
20.40
|
20.40
|
16.78
|
57,000
|
|
|
8/19/2021
|
+0.10 / +0.49%
|
20.60
|
20.60
|
20.00
|
20.60
|
20.23
|
16.95
|
61,400
|
|
|
8/18/2021
|
-0.50 / -2.38%
|
20.30
|
20.90
|
20.20
|
20.50
|
20.42
|
16.86
|
23,800
|
|
|
8/17/2021
|
-0.40 / -1.87%
|
21.40
|
21.40
|
20.20
|
21.00
|
20.54
|
17.28
|
36,900
|
|
|
8/16/2021
|
0.00 / 0.00%
|
21.80
|
21.80
|
20.70
|
21.40
|
21.05
|
17.60
|
42,000
|
|
|
8/13/2021
|
-0.40 / -1.83%
|
21.50
|
21.50
|
20.00
|
21.40
|
20.79
|
17.60
|
73,600
|
|
|
8/12/2021
|
-1.10 / -4.80%
|
22.90
|
24.40
|
21.50
|
21.80
|
23.20
|
17.93
|
177,900
|
|
|
8/11/2021
|
+2.00 / +9.57%
|
20.90
|
22.90
|
20.90
|
22.90
|
22.65
|
18.84
|
121,700
|
|
|