Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2019	-0.25 / -1.13%	22.15	22.15	21.80	21.90	22.02	9.70	20,030
10/23/2019	+0.05 / +0.23%	22.10	22.20	21.70	22.15	21.97	9.81	36,910
10/22/2019	+0.50 / +2.31%	21.60	22.10	21.60	22.10	21.75	9.79	27,730
10/21/2019	+0.10 / +0.47%	21.70	21.70	21.50	21.60	21.58	9.57	25,630
10/18/2019	+1.05 / +5.13%	20.50	21.50	20.50	21.50	20.74	9.52	98,210
10/17/2019	+0.45 / +2.25%	20.00	20.50	20.00	20.45	20.17	9.06	22,310
10/16/2019	-0.20 / -0.99%	20.20	20.50	20.00	20.00	20.11	8.86	9,150
10/15/2019	0.00 / 0.00%	20.20	20.20	20.15	20.20	20.19	8.95	8,160
10/14/2019	+0.20 / +1.00%	20.00	20.60	20.00	20.20	20.32	8.95	12,010
10/11/2019	+0.05 / +0.25%	20.00	20.20	20.00	20.00	20.00	8.86	6,600
10/10/2019	-0.05 / -0.25%	19.95	20.00	19.90	19.95	19.91	8.84	6,480
10/9/2019	+0.10 / +0.50%	20.00	20.00	19.90	20.00	19.91	8.86	9,240
10/8/2019	-0.35 / -1.73%	20.00	20.00	19.85	19.90	19.94	8.82	12,640
10/7/2019	+0.20 / +1.00%	20.05	20.40	20.00	20.25	20.13	8.97	8,940
10/4/2019	0.00 / 0.00%	20.20	20.30	19.75	20.05	19.88	8.88	15,290
10/3/2019	-0.15 / -0.74%	20.00	20.25	19.60	20.05	19.73	8.88	40,860
10/2/2019	0.00 / 0.00%	20.20	20.40	20.10	20.20	20.17	8.95	334,344
10/1/2019	-0.30 / -1.46%	20.40	20.50	20.05	20.20	20.06	8.95	3,290
9/30/2019	-0.30 / -1.44%	20.80	21.00	20.45	20.50	20.64	9.08	20,400
9/27/2019	-0.20 / -0.95%	21.00	21.00	20.60	20.80	20.79	9.21	14,000
9/26/2019	+1.30 / +6.60%	20.00	21.00	19.80	21.00	20.17	9.30	34,900
9/25/2019	+0.40 / +2.07%	19.30	20.20	19.30	19.70	19.87	8.73	14,290
9/24/2019	-0.75 / -3.74%	20.05	20.05	19.30	19.30	19.54	8.55	150,290
9/23/2019	-0.45 / -2.20%	20.50	20.50	20.05	20.05	20.21	8.88	41,110
9/20/2019	-0.30 / -1.44%	20.80	20.85	20.50	20.50	20.63	9.08	6,060
9/19/2019	-0.10 / -0.48%	20.70	20.85	20.30	20.80	20.55	9.21	24,180
9/18/2019	-0.15 / -0.71%	21.35	21.50	20.25	20.90	20.58	9.26	68,330
9/17/2019	-0.15 / -0.71%	21.20	21.20	20.90	21.05	21.04	9.33	19,300
9/16/2019	-0.15 / -0.70%	21.35	21.35	20.80	21.20	21.04	9.39	65,740
9/13/2019	-0.05 / -0.23%	21.40	21.40	21.10	21.35	21.18	9.46	12,840

<<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