Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/22/2024	-0.45 / -1.48%	30.45	30.50	29.85	30.05	30.12	20.69	229,500
8/21/2024	+0.10 / +0.33%	30.40	30.90	30.30	30.50	30.56	21.00	271,200
8/20/2024	+0.10 / +0.33%	30.30	30.65	30.00	30.40	30.33	20.93	226,700
8/19/2024	+0.60 / +2.02%	29.70	30.50	29.70	30.30	30.14	20.86	236,500
8/16/2024	+1.55 / +5.51%	28.15	29.80	28.15	29.70	29.29	20.45	358,000
8/15/2024	-0.55 / -1.92%	28.70	28.70	28.05	28.15	28.21	19.38	176,200
8/14/2024	-0.20 / -0.69%	29.20	29.20	28.70	28.70	28.92	19.76	105,900
8/13/2024	-0.25 / -0.86%	29.15	29.30	28.80	28.90	28.94	19.90	143,400
8/12/2024	+0.05 / +0.17%	29.30	29.80	29.10	29.15	29.35	20.07	220,100
8/9/2024	+0.30 / +1.04%	28.80	29.30	28.80	29.10	29.02	20.03	138,900
8/8/2024	+0.60 / +2.13%	28.15	29.50	27.80	28.80	28.99	19.83	495,500
8/7/2024	+0.05 / +0.18%	28.30	28.45	27.60	28.20	27.96	19.42	149,900
8/6/2024	+0.45 / +1.62%	28.30	28.40	27.50	28.15	27.77	19.38	269,400
8/5/2024	-1.85 / -6.26%	27.65	28.95	27.65	27.70	28.03	19.07	413,000
8/2/2024	+0.50 / +1.72%	29.05	29.60	28.95	29.55	29.14	20.34	341,100
8/1/2024	-1.65 / -5.37%	30.70	30.70	28.80	29.05	29.35	20.00	384,300
7/31/2024	-0.70 / -2.23%	31.40	31.55	30.60	30.70	31.21	21.14	227,400
7/30/2024	-0.25 / -0.79%	31.65	31.90	31.10	31.40	31.51	21.62	278,600
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

<<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