Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/21/2021	-4.30 / -6.87%	58.40	61.30	58.30	58.30	58.82	40.82	2,023,600
5/20/2021	-4.10 / -6.15%	64.00	68.90	62.50	62.60	65.09	43.83	1,155,400
5/19/2021	-4.90 / -6.84%	70.50	70.50	66.70	66.70	67.69	46.70	1,298,000
5/18/2021	-2.40 / -3.24%	73.00	74.10	70.70	71.60	70.70	50.13	1,235,700
5/17/2021	-4.60 / -5.85%	78.60	78.60	74.00	74.00	74.00	51.81	1,353,800
5/14/2021	-1.40 / -1.75%	81.50	81.50	78.60	78.60	79.48	55.03	244,800
5/13/2021	+0.20 / +0.25%	80.10	82.60	80.00	80.00	81.09	56.01	307,600
5/12/2021	+3.90 / +5.14%	75.60	80.00	75.60	79.80	78.81	55.87	707,000
5/11/2021	-0.10 / -0.13%	77.00	77.00	75.60	75.90	76.20	53.14	322,400
5/10/2021	+0.50 / +0.66%	77.00	77.50	75.00	76.00	76.12	53.21	435,000
5/7/2021	-0.80 / -1.05%	76.00	79.00	75.20	75.50	76.67	52.86	365,900
5/6/2021	-1.70 / -2.18%	76.50	78.00	76.00	76.30	76.88	53.42	364,300
5/5/2021	-1.10 / -1.39%	79.10	81.00	78.00	78.00	78.89	54.61	437,500
5/4/2021	+5.10 / +6.89%	72.70	79.10	72.00	79.10	77.69	55.38	861,200
4/29/2021	+2.00 / +2.78%	72.10	74.00	72.00	74.00	73.23	51.81	504,000
4/28/2021	+0.10 / +0.14%	70.20	72.00	70.20	72.00	71.85	50.41	112,700
4/27/2021	+1.40 / +1.99%	70.10	72.00	69.00	71.90	70.43	50.34	261,800
4/26/2021	-2.00 / -2.76%	71.60	72.50	70.00	70.50	71.36	49.36	230,800
4/23/2021	+1.40 / +1.97%	70.00	72.60	69.40	72.50	70.58	50.76	254,700
4/22/2021	-0.90 / -1.25%	72.00	72.90	70.70	71.10	71.53	49.78	321,900
4/20/2021	-2.00 / -2.70%	74.00	74.40	71.50	72.00	72.98	50.41	327,900
4/19/2021	+2.60 / +3.64%	71.10	74.80	71.10	74.00	72.53	51.81	300,700
4/16/2021	-0.60 / -0.83%	72.10	72.10	69.00	71.40	70.69	49.99	341,800
4/15/2021	-1.20 / -1.64%	73.20	73.20	71.20	72.00	72.09	50.41	167,600
4/14/2021	+1.60 / +2.23%	71.50	73.40	70.80	73.20	72.18	51.25	196,100
4/13/2021	-1.90 / -2.59%	73.10	73.40	71.50	71.60	72.30	50.13	420,700
4/12/2021	-0.80 / -1.08%	74.00	74.20	73.00	73.50	73.45	51.46	246,100
4/9/2021	-0.10 / -0.13%	74.40	74.40	73.50	74.30	73.79	52.02	144,800
4/8/2021	0.00 / 0.00%	74.40	74.50	73.00	74.40	73.91	52.09	145,400
4/7/2021	+1.90 / +2.62%	73.00	74.70	72.60	74.40	73.35	52.09	309,500

<<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