Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/21/2022	-1.40 / -1.73%	79.60	80.20	79.00	79.30	79.43	67.74	342,800
3/18/2022	-0.10 / -0.12%	80.80	82.00	78.80	80.70	80.10	68.93	352,800
3/17/2022	+2.50 / +3.19%	79.50	81.90	78.40	80.80	80.55	69.02	724,100
3/16/2022	-1.20 / -1.51%	81.00	81.00	77.90	78.30	79.00	66.88	351,400
3/15/2022	-0.20 / -0.25%	79.50	79.70	77.50	79.50	78.56	67.91	307,800
3/14/2022	-1.10 / -1.36%	78.10	80.40	77.60	79.70	78.72	68.08	435,100
3/11/2022	-0.30 / -0.37%	80.00	81.40	79.00	80.80	80.46	69.02	309,900
3/10/2022	+5.20 / +6.85%	77.00	81.20	77.00	81.10	78.82	69.27	652,000
3/9/2022	-1.20 / -1.56%	76.10	78.70	72.20	75.90	74.89	64.83	835,500
3/8/2022	-5.70 / -6.88%	81.00	81.60	77.10	77.10	79.57	65.86	1,015,400
3/7/2022	-1.60 / -1.90%	81.30	83.50	81.30	82.80	82.33	70.73	491,200
3/4/2022	0.00 / 0.00%	84.40	84.80	82.90	84.40	84.03	72.09	372,200
3/3/2022	+2.90 / +3.56%	80.20	84.40	78.00	84.40	81.86	72.09	1,269,700
3/2/2022	-2.00 / -2.40%	82.20	83.30	80.10	81.50	81.32	69.62	633,800
3/1/2022	-0.50 / -0.60%	83.90	83.90	82.00	83.50	82.88	71.32	295,600
2/28/2022	+2.10 / +2.56%	81.90	85.00	80.60	84.00	83.23	71.75	458,800
2/25/2022	+0.90 / +1.11%	81.50	82.50	81.00	81.90	81.72	69.96	470,100
2/24/2022	0.00 / 0.00%	80.20	81.70	76.50	81.00	79.42	69.19	641,100
2/23/2022	+0.40 / +0.50%	80.60	82.50	79.80	81.00	81.08	69.19	589,200
2/22/2022	-1.40 / -1.71%	81.00	82.40	79.20	80.60	80.32	68.85	460,000
2/21/2022	+2.30 / +2.89%	79.10	82.10	78.10	82.00	80.40	70.04	615,000
2/18/2022	+0.10 / +0.13%	78.10	79.70	78.10	79.70	79.20	68.08	331,200
2/17/2022	+2.70 / +3.51%	76.90	80.30	76.80	79.60	79.29	67.99	1,046,800
2/16/2022	+3.90 / +5.34%	73.00	77.00	72.50	76.90	75.21	65.69	1,127,300
2/15/2022	+1.80 / +2.53%	71.20	74.50	70.50	73.00	72.15	62.35	463,200
2/14/2022	-1.20 / -1.66%	70.70	72.20	70.70	71.20	71.41	60.82	307,200
2/11/2022	-0.50 / -0.69%	72.80	73.10	71.10	72.40	72.43	61.84	370,500
2/10/2022	+1.10 / +1.53%	71.60	73.60	71.30	72.90	72.65	62.27	316,400
2/9/2022	0.00 / 0.00%	72.50	72.70	71.40	71.80	72.01	61.33	392,100
2/8/2022	+3.20 / +4.66%	68.80	71.90	68.00	71.80	70.98	61.33	991,500

<<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