Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/28/2019	0.00 / 0.00%	32.90	32.95	32.65	32.65	32.70	11.95	18,930
5/27/2019	-0.05 / -0.15%	32.70	33.05	32.60	32.65	32.80	11.95	10,060
5/24/2019	-0.70 / -2.10%	33.40	33.40	32.70	32.70	32.86	11.97	3,530
5/23/2019	+0.80 / +2.45%	32.60	33.40	32.60	33.40	32.95	12.23	26,400
5/22/2019	-0.50 / -1.51%	32.75	33.10	32.50	32.60	32.68	11.94	14,810
5/21/2019	+0.60 / +1.85%	34.10	34.10	32.60	33.10	33.16	12.12	34,590
5/20/2019	-0.50 / -1.52%	33.00	33.00	32.00	32.50	32.57	11.90	22,780
5/17/2019	-0.75 / -2.22%	33.50	33.70	33.00	33.00	33.29	12.08	8,080
5/16/2019	-0.05 / -0.15%	33.50	33.80	33.50	33.75	33.55	12.36	10,970
5/15/2019	+0.65 / +1.96%	33.80	33.85	33.25	33.80	33.56	12.38	5,900
5/14/2019	+0.10 / +0.30%	33.90	33.90	33.05	33.15	33.22	12.14	14,900
5/13/2019	+0.25 / +0.76%	32.95	33.20	32.90	33.05	33.04	12.10	15,650
5/10/2019	+0.50 / +1.55%	32.90	33.30	32.30	32.80	32.93	12.01	12,540
5/9/2019	+0.90 / +2.87%	31.90	32.50	31.40	32.30	31.98	11.83	29,110
5/8/2019	-1.50 / -4.56%	31.50	32.70	31.00	31.40	31.53	11.50	38,160
5/7/2019	-0.30 / -0.90%	33.00	33.20	32.80	32.90	33.01	12.05	23,630
5/6/2019	-0.30 / -0.90%	33.50	33.75	33.05	33.20	33.35	12.16	16,700
5/3/2019	0.00 / 0.00%	33.50	33.75	33.10	33.50	33.50	12.27	15,970
5/2/2019	-1.95 / -5.50%	34.70	35.30	33.30	33.50	33.89	12.27	117,290
4/26/2019	-0.05 / -0.14%	35.50	35.80	35.45	35.45	35.48	12.98	11,500
4/25/2019	0.00 / 0.00%	35.95	35.95	35.50	35.50	35.62	13.00	8,590
4/24/2019	+0.30 / +0.85%	35.20	36.80	35.00	35.50	35.69	13.00	51,080
4/23/2019	-0.80 / -2.22%	35.15	36.00	34.80	35.20	35.09	12.89	48,220
4/22/2019	-0.30 / -0.83%	35.65	36.30	35.10	36.00	35.49	13.18	6,030
4/19/2019	+0.40 / +1.11%	36.45	36.50	36.00	36.30	36.31	13.29	10,080
4/18/2019	+0.50 / +1.41%	35.60	36.40	35.60	35.90	36.03	13.14	23,700
4/17/2019	-1.70 / -4.58%	37.90	37.90	35.30	35.40	36.39	12.96	78,770
4/16/2019	-0.60 / -1.59%	38.00	38.00	35.10	37.10	37.22	13.58	28,020
4/12/2019	-0.45 / -1.18%	38.50	38.50	37.60	37.70	37.84	13.80	13,320
4/11/2019	-0.05 / -0.13%	37.90	38.15	37.30	38.15	37.64	13.97	40,970

<<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