Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/6/2024	+1.50 / +4.69%	32.50	33.80	32.00	33.50	32.98	23.06	893,000
5/3/2024	-0.30 / -0.93%	32.80	33.30	31.80	32.00	32.43	22.03	637,200
5/2/2024	+0.10 / +0.31%	32.20	32.30	31.50	32.30	31.88	22.24	514,600
4/26/2024	+0.20 / +0.63%	31.10	32.30	31.10	32.20	31.90	22.17	715,200
4/25/2024	-0.15 / -0.47%	32.00	32.20	31.15	32.00	31.61	22.03	455,000
4/24/2024	+1.65 / +5.41%	31.00	32.50	31.00	32.15	31.70	22.13	775,300
4/23/2024	-0.10 / -0.33%	30.60	30.85	30.00	30.50	30.45	21.00	360,000
4/22/2024	+1.20 / +4.08%	30.00	31.00	29.80	30.60	30.26	21.07	407,200
4/19/2024	-1.60 / -5.16%	30.10	31.00	29.15	29.40	30.01	20.24	1,047,500
4/17/2024	-1.00 / -3.13%	32.10	32.60	31.00	31.00	31.55	21.34	484,300
4/16/2024	-0.30 / -0.93%	32.40	32.40	30.60	32.00	31.40	22.03	1,169,900
4/15/2024	-2.40 / -6.92%	34.60	34.60	32.30	32.30	33.35	22.24	1,099,500
4/12/2024	+0.60 / +1.76%	34.40	34.80	33.80	34.70	34.41	23.89	879,600
4/11/2024	+0.70 / +2.10%	33.00	34.15	32.75	34.10	33.76	23.48	852,200
4/10/2024	-1.15 / -3.33%	34.60	34.60	33.40	33.40	34.00	23.00	571,000
4/9/2024	+0.85 / +2.52%	33.55	34.65	33.40	34.55	33.93	23.79	1,064,300
4/8/2024	-2.50 / -6.91%	36.20	36.30	33.70	33.70	34.60	23.20	2,559,400
4/5/2024	-1.20 / -3.21%	37.00	37.20	36.15	36.20	36.48	24.92	918,800
4/4/2024	-0.10 / -0.27%	37.50	37.50	36.50	37.40	37.04	25.75	1,021,400
4/3/2024	-0.95 / -2.47%	38.45	38.45	37.45	37.50	37.85	25.82	1,441,200
4/2/2024	+0.70 / +1.85%	37.50	38.45	37.10	38.45	37.79	26.47	1,004,600
4/1/2024	-0.80 / -2.08%	38.40	38.40	37.15	37.75	37.54	25.99	1,274,700
3/29/2024	-0.95 / -2.41%	39.50	39.50	38.40	38.55	38.80	26.54	1,219,200
3/28/2024	+1.50 / +3.95%	38.00	39.50	37.50	39.50	38.26	27.20	1,763,700
3/27/2024	+1.00 / +2.70%	37.00	38.20	36.80	38.00	37.62	26.16	1,235,400
3/26/2024	+0.75 / +2.07%	36.25	37.35	36.20	37.00	36.77	25.47	796,200
3/25/2024	-1.75 / -4.61%	38.15	38.15	35.95	36.25	36.85	24.96	1,507,000
3/22/2024	-0.15 / -0.39%	38.60	38.65	37.60	38.00	38.00	26.16	1,185,500
3/21/2024	+0.55 / +1.46%	37.90	38.20	37.35	38.15	37.76	26.27	1,931,100
3/20/2024	+0.60 / +1.62%	36.55	37.75	36.20	37.60	37.11	25.89	1,072,900

<<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