Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/6/2021	+1.40 / +2.03%	69.20	70.90	68.10	70.50	69.63	60.22	505,500
10/5/2021	-0.50 / -0.72%	69.60	69.60	68.50	69.10	69.04	59.02	267,800
10/4/2021	+0.80 / +1.16%	68.90	70.00	68.80	69.60	69.54	59.45	427,000
10/1/2021	+2.40 / +3.61%	66.20	69.20	65.50	68.80	68.15	58.77	627,400
9/30/2021	-0.10 / -0.15%	66.20	66.90	66.00	66.40	66.49	56.72	204,200
9/29/2021	+0.90 / +1.37%	66.00	66.90	64.50	66.50	65.52	56.80	231,500
9/28/2021	+1.40 / +2.18%	64.00	65.60	63.00	65.60	64.36	56.03	414,400
9/27/2021	-3.30 / -4.89%	67.30	67.90	64.00	64.20	65.82	54.84	848,600
9/24/2021	-1.30 / -1.89%	68.50	69.00	67.00	67.50	68.17	57.66	508,300
9/23/2021	-1.80 / -2.55%	70.90	71.90	68.70	68.80	69.60	58.77	633,200
9/22/2021	+1.60 / +2.32%	69.00	72.00	68.30	70.60	70.08	60.30	488,000
9/21/2021	-0.60 / -0.86%	68.00	70.00	67.80	69.00	68.62	58.94	871,600
9/20/2021	-2.20 / -3.06%	71.80	72.50	69.00	69.60	70.51	59.45	942,400
9/17/2021	+1.50 / +2.13%	70.30	74.40	69.80	71.80	71.87	61.33	790,800
9/16/2021	-0.70 / -0.99%	71.70	71.70	69.90	70.30	70.49	60.05	475,300
9/15/2021	+1.50 / +2.16%	70.50	72.50	69.80	71.00	71.08	60.65	620,000
9/14/2021	+4.50 / +6.92%	65.00	69.50	64.50	69.50	68.81	59.37	1,659,000
9/13/2021	-0.20 / -0.31%	65.10	65.30	64.50	65.00	64.90	55.52	378,400
9/10/2021	+0.20 / +0.31%	65.00	66.50	64.40	65.20	65.36	55.69	331,400
9/9/2021	+1.30 / +2.04%	64.30	65.70	63.90	65.00	64.67	55.52	328,300
9/8/2021	+0.30 / +0.47%	64.30	64.50	63.40	63.70	63.84	54.41	527,500
9/7/2021	-2.50 / -3.79%	65.50	65.70	63.10	63.40	64.53	54.15	685,000
9/6/2021	-0.40 / -0.60%	66.90	67.00	65.80	65.90	66.29	56.29	811,200
9/1/2021	+1.70 / +2.63%	64.40	66.60	64.10	66.30	65.55	56.63	593,000
8/31/2021	+0.40 / +0.62%	66.50	67.00	64.20	64.60	65.61	55.18	689,200
8/30/2021	+4.20 / +7.00%	60.90	64.20	60.90	64.20	63.20	54.84	1,159,500
8/27/2021	+1.60 / +2.74%	58.50	60.00	58.10	60.00	59.45	51.25	495,600
8/26/2021	+1.90 / +3.36%	56.80	58.50	56.80	58.40	58.08	49.88	482,900
8/25/2021	+0.50 / +0.89%	55.10	57.00	55.00	56.50	55.74	48.26	306,200
8/24/2021	-1.50 / -2.61%	57.50	58.60	53.50	56.00	56.47	47.83	595,300

<<Previous 30 days Next 30 days>>

GIL News

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
29/10	GIL: Notice of stock issuance for the dividend payment
29/10	GIL: SSC receives dossier of the result of share issuance for dividend payment