Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/12/2023	-0.15 / -0.79%	19.25	19.25	18.80	18.85	18.90	12.98	297,400
1/11/2023	+0.15 / +0.80%	19.30	19.30	18.60	19.00	18.96	13.08	483,400
1/10/2023	-0.40 / -2.08%	19.00	19.20	18.35	18.85	18.72	12.98	708,600
1/9/2023	-0.75 / -3.75%	20.10	20.40	19.20	19.25	19.84	13.25	559,300
1/6/2023	+0.50 / +2.56%	19.70	20.75	19.50	20.00	20.22	13.77	961,100
1/5/2023	-0.10 / -0.51%	19.60	19.85	19.50	19.50	19.65	13.43	484,200
1/4/2023	+0.15 / +0.77%	20.00	20.15	19.50	19.60	19.77	13.49	615,700
1/3/2023	+1.10 / +5.99%	18.80	19.45	18.50	19.45	19.13	13.39	603,400
12/30/2022	+0.15 / +0.82%	18.25	18.90	18.05	18.35	18.41	12.63	428,400
12/29/2022	-1.25 / -6.43%	19.40	19.40	18.20	18.20	18.73	12.53	820,700
12/28/2022	+0.95 / +5.14%	18.50	19.50	18.40	19.45	19.10	13.39	644,800
12/27/2022	+0.20 / +1.09%	17.05	18.80	17.05	18.50	17.79	12.74	1,582,400
12/26/2022	-1.35 / -6.87%	19.00	19.00	18.30	18.30	18.40	12.60	1,058,900
12/23/2022	-1.45 / -6.87%	20.40	21.40	19.65	19.65	19.83	13.53	1,934,200
12/22/2022	-1.55 / -6.84%	23.70	23.70	21.10	21.10	21.54	14.53	1,423,200
12/21/2022	+1.45 / +6.84%	19.75	22.65	19.75	22.65	21.02	15.59	5,081,900
12/20/2022	-1.55 / -6.81%	21.20	21.20	21.20	21.20	21.20	14.60	116,100
12/19/2022	-1.70 / -6.95%	22.75	22.75	22.75	22.75	22.75	15.66	440,000
12/16/2022	-1.80 / -6.86%	24.45	24.45	24.45	24.45	24.45	16.83	868,100
12/15/2022	-1.95 / -6.91%	27.10	27.20	26.25	26.25	26.46	18.07	2,482,400
12/14/2022	+0.85 / +3.11%	28.00	28.90	27.65	28.20	28.26	19.42	1,480,700
12/13/2022	+0.95 / +3.60%	26.50	27.50	25.90	27.35	26.81	18.83	1,330,300
12/12/2022	0.00 / 0.00%	26.70	27.70	26.30	26.40	27.01	18.18	1,128,766
12/9/2022	+1.70 / +6.88%	25.20	26.40	24.70	26.40	25.97	18.18	1,887,100
12/8/2022	-0.90 / -3.52%	25.90	27.25	24.50	24.70	25.85	17.01	3,076,200
12/7/2022	-1.90 / -6.91%	27.60	28.50	25.60	25.60	26.50	17.63	1,432,200
12/6/2022	+0.70 / +2.61%	26.10	28.65	26.10	27.50	27.85	18.93	2,543,500
12/5/2022	-1.70 / -5.96%	29.00	29.40	26.80	26.80	27.81	18.45	2,366,300
12/2/2022	+0.80 / +2.89%	27.40	28.80	26.70	28.50	27.64	19.62	1,549,300
12/1/2022	+1.80 / +6.95%	26.50	27.70	26.50	27.70	27.47	19.07	2,283,300

<<Previous 30 days Next 30 days>>

GIL News

18/11	GIL: Report on Outstanding Voting Shares
18/11	GIL: Result of stock issuance for dividend payment
04/11	GIL: Record date for 2023 stock dividend payment
31/10	GIL: Annulment of judgment of VIAC
29/10	GIL: Notice of the record date for the 2023 stock dividend payment

More News

Related Companies

	Volume	Price	Change
ADS	86,100	8.78	-0.23%
AG1	700	9.90	2.06%
BDG	2,500	33.80	0.90%
BMG	0	19.40	0.00%
BVN	0	12.70	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	64,300	0.80	14.29%