Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/29/2024	+0.35 / +1.12%	31.30	31.95	31.30	31.65	31.72	21.79	237,800
7/26/2024	+0.60 / +1.95%	30.95	31.30	30.65	31.30	30.96	21.55	190,900
7/25/2024	0.00 / 0.00%	30.50	30.90	30.20	30.70	30.51	21.14	252,300
7/24/2024	+1.70 / +5.86%	29.00	30.70	28.95	30.70	29.42	21.14	531,800
7/23/2024	-1.50 / -4.92%	31.00	31.00	29.00	29.00	30.05	19.97	767,300
7/22/2024	-0.50 / -1.61%	31.00	31.00	30.45	30.50	30.67	21.00	494,200
7/19/2024	-0.95 / -2.97%	31.95	31.95	31.00	31.00	31.28	21.34	740,800
7/18/2024	-0.05 / -0.16%	32.00	32.10	31.10	31.95	31.71	22.00	624,900
7/17/2024	-1.90 / -5.60%	33.95	33.95	31.55	32.00	32.85	22.03	669,000
7/16/2024	+0.25 / +0.74%	33.95	34.40	33.65	33.90	34.00	23.34	447,800
7/15/2024	+0.05 / +0.15%	34.00	34.00	33.55	33.65	33.64	23.17	183,300
7/12/2024	-0.20 / -0.59%	34.30	34.30	33.50	33.60	33.69	23.13	321,300
7/11/2024	+0.10 / +0.30%	34.00	34.50	33.55	33.80	33.96	23.27	375,400
7/10/2024	-0.60 / -1.75%	34.40	34.40	33.70	33.70	34.01	23.20	429,800
7/9/2024	+0.80 / +2.39%	33.50	34.55	33.50	34.30	34.18	23.61	778,800
7/8/2024	-0.10 / -0.30%	33.30	33.95	33.30	33.50	33.53	23.06	358,500
7/5/2024	+0.30 / +0.90%	33.50	34.30	33.40	33.60	33.78	23.13	506,900
7/4/2024	-0.15 / -0.45%	33.70	33.75	33.20	33.30	33.38	22.93	245,300
7/3/2024	+0.50 / +1.52%	32.95	33.70	32.95	33.45	33.43	23.03	269,800
7/2/2024	+0.10 / +0.30%	33.00	33.25	32.85	32.95	32.94	22.69	248,900
7/1/2024	+0.35 / +1.08%	32.50	33.25	32.50	32.85	32.74	22.62	204,300
6/28/2024	-0.55 / -1.66%	33.30	33.30	32.50	32.50	32.73	22.38	427,700
6/27/2024	+0.05 / +0.15%	33.00	33.55	32.95	33.05	33.21	22.75	390,600
6/26/2024	+0.40 / +1.23%	32.55	33.10	32.55	33.00	32.90	22.72	392,500
6/25/2024	+0.20 / +0.62%	32.70	32.70	32.20	32.60	32.43	22.44	367,100
6/24/2024	-2.30 / -6.63%	34.55	34.70	32.30	32.40	33.01	22.31	1,563,200
6/21/2024	+0.20 / +0.58%	34.50	35.20	34.50	34.70	34.73	23.89	695,400
6/20/2024	-0.55 / -1.57%	35.20	35.30	34.40	34.50	34.73	23.75	575,800
6/19/2024	+0.25 / +0.72%	35.00	35.20	34.70	35.05	35.00	24.13	512,000
6/18/2024	+0.05 / +0.14%	34.90	35.10	34.55	34.80	34.82	23.96	577,300

<<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