Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/27/2019	-0.30 / -1.12%	26.70	26.70	26.15	26.40	26.38	11.70	11,220
6/26/2019	-0.15 / -0.56%	26.90	27.10	26.70	26.70	26.96	11.83	35,980
6/25/2019	+0.05 / +0.19%	26.80	26.90	26.50	26.85	26.79	11.89	23,180
6/24/2019	-0.10 / -0.37%	26.90	26.90	26.50	26.80	26.58	11.87	8,840
6/21/2019	+0.30 / +1.13%	26.60	26.90	26.60	26.90	26.72	11.92	5,240
6/20/2019	-0.40 / -1.48%	27.20	27.20	26.60	26.60	26.95	11.78	3,710
6/19/2019	-0.30 / -1.10%	27.00	27.20	27.00	27.00	27.09	11.96	7,420
6/18/2019	-4.70 / -14.69%	26.50	27.30	26.40	27.30	26.73	12.09	9,950
6/17/2019	+0.40 / +1.27%	31.90	32.40	31.80	32.00	32.03	11.72	87,770
6/14/2019	+0.10 / +0.32%	31.50	31.90	31.50	31.60	31.67	11.57	7,010
6/13/2019	-0.65 / -2.02%	31.60	31.90	31.50	31.50	31.68	11.53	8,080
6/12/2019	+0.05 / +0.16%	32.10	32.30	31.50	32.15	31.79	11.77	13,620
6/11/2019	+0.35 / +1.10%	31.75	32.60	31.70	32.10	32.14	11.75	13,380
6/10/2019	+0.15 / +0.47%	31.80	31.80	31.50	31.75	31.60	11.62	42,880
6/7/2019	-0.10 / -0.32%	30.80	31.80	30.80	31.60	31.18	11.57	12,670
6/6/2019	-0.20 / -0.63%	31.80	31.80	31.20	31.70	31.55	11.61	11,570
6/5/2019	+0.50 / +1.59%	31.50	32.00	31.50	31.90	31.69	11.68	9,310
6/4/2019	-1.00 / -3.09%	32.40	32.40	31.40	31.40	31.84	11.50	39,600
6/3/2019	+0.10 / +0.31%	32.30	32.75	32.30	32.40	32.51	11.86	15,810
5/31/2019	-0.30 / -0.92%	32.30	32.70	32.30	32.30	32.48	11.83	15,980
5/30/2019	-0.35 / -1.06%	32.80	32.80	32.40	32.60	32.54	11.94	20,160
5/29/2019	+0.30 / +0.92%	32.60	33.00	32.60	32.95	32.74	12.06	3,390
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

<<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