Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2017	-1.60 / -4.91%	30.80	32.60	30.80	31.00	31.07	8.09	402,370
8/28/2017	-2.30 / -6.59%	34.90	34.90	32.50	32.60	32.76	8.50	377,590
8/25/2017	0.00 / 0.00%	34.90	35.00	33.50	34.90	34.88	9.10	320,470
8/24/2017	+0.40 / +1.16%	35.20	35.20	34.20	34.90	34.26	9.10	302,160
8/23/2017	-0.70 / -1.99%	35.20	35.20	34.50	34.50	34.80	9.00	302,500
8/22/2017	-0.20 / -0.56%	35.40	35.40	34.80	35.20	35.00	9.18	302,000
8/21/2017	+0.10 / +0.28%	35.40	35.50	34.50	35.40	35.18	9.24	324,020
8/18/2017	+1.00 / +2.92%	34.30	35.40	34.20	35.30	34.80	9.21	320,030
8/17/2017	0.00 / 0.00%	34.00	34.90	34.00	34.30	34.23	8.95	328,660
8/16/2017	-1.40 / -3.92%	34.00	35.70	34.00	34.30	34.34	8.95	312,230
8/15/2017	-0.50 / -1.38%	36.30	36.30	35.30	35.70	35.68	9.31	326,010
8/14/2017	0.00 / 0.00%	36.50	36.50	36.00	36.20	36.11	9.44	309,470
8/11/2017	-0.50 / -1.36%	36.70	36.70	36.00	36.20	36.15	9.44	310,900
8/10/2017	-0.10 / -0.27%	36.90	36.90	36.40	36.70	36.57	9.57	306,070
8/9/2017	0.00 / 0.00%	37.00	37.00	36.30	36.80	36.63	9.60	318,590
8/8/2017	-0.50 / -1.34%	37.30	37.50	36.80	36.80	37.00	9.60	317,460
8/7/2017	+0.30 / +0.81%	38.00	38.00	36.00	37.30	36.40	9.73	384,440
8/4/2017	-1.00 / -2.63%	38.00	38.50	37.00	37.00	37.27	9.65	343,440
8/3/2017	-0.20 / -0.52%	39.50	39.50	37.80	38.00	38.14	9.91	329,500
8/2/2017	+0.40 / +1.06%	38.00	38.50	37.40	38.20	38.00	9.97	322,840
8/1/2017	-1.10 / -2.83%	37.10	38.05	37.10	37.80	37.60	9.86	364,500
7/31/2017	-2.80 / -6.71%	40.70	41.00	38.80	38.90	39.18	10.15	111,560
7/28/2017	+0.60 / +1.46%	41.50	41.90	41.40	41.70	41.68	10.88	24,590
7/27/2017	+0.10 / +0.24%	41.50	41.50	41.00	41.10	41.19	10.72	11,750
7/26/2017	+0.10 / +0.24%	40.50	41.50	40.50	41.00	41.15	10.70	34,460
7/25/2017	0.00 / 0.00%	41.50	41.50	40.10	40.90	40.90	10.67	4,890
7/24/2017	+0.40 / +0.99%	40.90	41.50	40.50	40.90	40.74	10.67	16,030
7/21/2017	-1.30 / -3.11%	42.50	42.50	40.50	40.50	41.46	10.57	21,420
7/20/2017	-0.70 / -1.65%	42.50	42.50	41.20	41.80	41.74	10.90	27,290
7/19/2017	+0.50 / +1.19%	42.90	42.90	42.00	42.50	42.32	11.09	15,690

<<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

More News

Related Companies

	Volume	Price	Change
ADS	78,400	9.02	-0.33%
AG1	1,600	10.00	2.04%
BDG	7,300	34.30	-2.00%
BMG	0	19.30	0.00%
BVN	0	13.60	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	47,300	0.80	14.29%