Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/9/2021	+0.70 / +1.22%	57.20	58.50	56.10	58.00	57.31	40.61	263,800
6/8/2021	-0.30 / -0.52%	57.10	58.50	57.10	57.30	57.60	40.12	419,400
6/7/2021	-0.30 / -0.52%	58.00	58.70	57.30	57.60	57.89	40.33	378,500
6/4/2021	-0.90 / -1.53%	58.10	58.70	57.00	57.90	57.67	40.54	395,100
6/3/2021	+2.10 / +3.70%	59.30	59.60	58.10	58.80	58.81	41.17	447,800
6/2/2021	+3.70 / +6.98%	52.60	56.70	52.50	56.70	55.23	39.70	282,700
6/1/2021	-2.90 / -5.19%	54.50	55.00	52.10	53.00	52.97	37.11	662,900
5/31/2021	-3.60 / -6.05%	58.60	59.00	55.40	55.90	56.24	39.14	835,900
5/28/2021	+1.00 / +1.71%	58.10	59.80	58.10	59.50	58.76	41.66	396,100
5/27/2021	-1.90 / -3.15%	60.00	61.50	58.50	58.50	59.36	40.96	530,000
5/26/2021	-2.10 / -3.36%	61.50	62.20	60.20	60.40	61.21	42.29	699,800
5/25/2021	+0.20 / +0.32%	64.50	65.50	61.80	62.50	63.97	43.76	657,800
5/24/2021	+4.00 / +6.86%	59.50	62.30	59.00	62.30	59.00	43.62	1,142,600
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

<<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