Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2025	+0.15 / +0.79%	19.00	19.25	18.70	19.15	18.99	19.15	522,800
8/5/2025	-0.30 / -1.55%	19.30	19.60	18.80	19.00	19.20	19.00	1,294,700
8/4/2025	-0.20 / -1.03%	19.30	19.30	19.05	19.30	19.16	19.30	602,800
8/1/2025	+0.30 / +1.56%	19.20	19.50	18.80	19.50	19.05	19.50	862,000
7/31/2025	-0.20 / -1.03%	19.85	19.85	18.90	19.20	19.15	19.20	793,500
7/30/2025	+0.15 / +0.78%	19.80	19.80	18.85	19.40	19.20	19.40	1,429,000
7/29/2025	-1.40 / -6.78%	20.70	20.70	19.25	19.25	19.87	19.25	2,105,400
7/28/2025	+0.40 / +1.98%	20.50	21.50	20.00	20.65	20.65	20.65	1,401,500
7/25/2025	+1.05 / +5.47%	19.50	20.50	19.00	20.25	19.92	20.25	2,530,800
7/24/2025	-0.30 / -1.54%	19.75	19.75	19.15	19.20	19.32	19.20	670,600
7/23/2025	+0.15 / +0.78%	19.55	19.90	19.30	19.50	19.60	19.50	897,200
7/22/2025	+0.25 / +1.31%	19.10	19.35	18.70	19.35	18.99	19.35	840,900
7/21/2025	-0.55 / -2.80%	19.80	19.90	19.05	19.10	19.45	19.10	880,700
7/18/2025	+0.15 / +0.77%	19.85	20.00	19.35	19.65	19.68	19.65	1,110,800
7/17/2025	+0.05 / +0.26%	19.50	19.70	19.25	19.50	19.44	19.50	968,000
7/16/2025	+0.05 / +0.26%	19.50	19.70	19.25	19.45	19.46	19.45	700,300
7/15/2025	-0.40 / -2.02%	19.80	19.85	19.40	19.40	19.54	19.40	1,266,600
7/14/2025	+0.05 / +0.25%	19.80	19.80	19.35	19.80	19.60	19.80	1,391,900
7/11/2025	+0.80 / +4.22%	19.00	20.20	18.70	19.75	19.43	19.75	1,955,800
7/10/2025	-0.15 / -0.79%	19.10	19.15	18.90	18.95	19.01	18.95	1,014,800
7/9/2025	-0.10 / -0.52%	19.45	19.50	19.00	19.10	19.23	19.10	1,082,000
7/8/2025	0.00 / 0.00%	19.65	19.70	19.00	19.20	19.31	19.20	1,121,000
7/7/2025	+0.45 / +2.40%	18.80	19.20	18.60	19.20	18.84	19.20	1,190,500
7/4/2025	-0.65 / -3.35%	19.40	19.45	18.70	18.75	18.97	18.75	1,148,200
7/3/2025	-0.05 / -0.26%	19.45	19.70	18.60	19.40	19.10	19.40	1,697,100
7/2/2025	+1.25 / +6.87%	18.25	19.45	18.25	19.45	19.26	19.45	3,088,300
7/1/2025	+0.50 / +2.82%	17.70	18.50	17.60	18.20	18.05	18.20	696,100
6/30/2025	-0.30 / -1.67%	17.90	18.20	17.70	17.70	17.87	17.70	1,174,200
6/27/2025	-0.10 / -0.55%	18.50	18.50	18.00	18.00	18.19	18.00	564,500
6/26/2025	-0.15 / -0.82%	18.40	18.40	17.90	18.10	18.05	18.10	421,600

<<Previous 30 days

GIL News

18/04	GIL: Resolution of the 2025 AGM
18/04	GIL: Minutes of the 2025 AGM
18/04	GIL: Change in personnel
17/04	GIL: Resolution of the 2025 AGM
16/04	GIL: The supplement to the materials for the 2025 AGM

More News

Related Companies

	Volume	Price	Change
ADS	261,600	9.01	0.22%
AG1	800	12.20	-2.40%
BDG	28,700	38.00	0.53%
BMG	0	17.50	0.00%
BVN	100	15.70	12.14%
DCG	0	24.70	0.00%
DM7	600	23.00	0.00%
FTM	0	0.80	0.00%