Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2020	-1.05 / -5.75%	17.90	18.25	17.05	17.20	17.52	7.78	186,010
6/26/2020	0.00 / 0.00%	18.25	18.40	17.90	18.25	18.06	8.26	84,320
6/25/2020	-0.25 / -1.35%	18.40	18.40	18.00	18.25	18.09	8.26	157,230
6/24/2020	-0.30 / -1.60%	18.95	18.95	18.40	18.50	18.56	8.37	52,640
6/23/2020	+0.10 / +0.53%	18.75	18.90	18.55	18.80	18.72	8.51	136,550
6/22/2020	0.00 / 0.00%	18.60	18.85	18.60	18.70	18.75	8.46	82,620
6/19/2020	+0.40 / +2.19%	18.50	18.85	18.30	18.70	18.63	8.46	108,190
6/18/2020	+0.10 / +0.55%	18.00	19.20	17.85	18.30	18.47	8.28	162,390
6/17/2020	-0.10 / -0.55%	18.40	18.40	18.05	18.20	18.16	8.23	75,600
6/16/2020	+0.30 / +1.67%	18.30	18.50	17.90	18.30	18.13	8.28	124,880
6/15/2020	-1.00 / -5.26%	19.20	19.20	17.70	18.00	18.19	8.14	398,210
6/12/2020	-0.75 / -3.80%	18.60	19.20	18.40	19.00	18.69	8.60	381,000
6/11/2020	-1.45 / -6.84%	21.20	21.25	19.75	19.75	20.55	8.94	365,050
6/10/2020	+0.85 / +4.18%	20.30	21.50	19.90	21.20	20.84	9.59	413,090
6/9/2020	+0.75 / +3.83%	20.00	20.50	19.60	20.35	20.22	9.21	492,990
6/8/2020	0.00 / 0.00%	20.10	20.50	19.60	19.60	20.06	8.87	353,410
6/5/2020	+0.30 / +1.55%	19.05	19.75	19.05	19.60	19.44	8.87	150,850
6/4/2020	-0.20 / -1.03%	19.50	19.50	19.15	19.30	19.24	8.73	153,800
6/3/2020	0.00 / 0.00%	19.50	19.70	19.00	19.50	19.27	8.82	137,250
6/2/2020	-0.25 / -1.27%	19.75	20.00	19.50	19.50	19.68	8.82	236,050
6/1/2020	+0.60 / +3.13%	19.20	19.85	19.15	19.75	19.56	8.94	252,780
5/29/2020	+0.05 / +0.26%	19.10	19.40	19.00	19.15	19.17	8.66	213,730
5/28/2020	-0.10 / -0.52%	19.20	19.50	19.10	19.10	19.24	8.64	122,140
5/27/2020	-0.10 / -0.52%	19.60	20.20	19.20	19.20	19.72	8.69	457,950
5/26/2020	+0.50 / +2.66%	18.90	19.50	18.90	19.30	19.28	8.73	389,180
5/25/2020	+0.20 / +1.08%	18.60	18.80	18.45	18.80	18.61	8.51	275,250
5/22/2020	-0.20 / -1.06%	18.60	18.80	18.45	18.60	18.59	8.42	166,550
5/21/2020	-0.15 / -0.79%	19.00	19.05	18.80	18.80	18.89	8.51	188,720
5/20/2020	+0.25 / +1.34%	18.50	18.95	18.50	18.95	18.70	8.57	115,890
5/19/2020	-0.20 / -1.06%	18.90	19.20	18.55	18.70	18.87	8.46	173,940

<<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