Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/29/2023	+0.20 / +0.68%	29.70	30.30	29.35	29.55	29.82	20.34	1,319,519
8/28/2023	-0.15 / -0.51%	29.80	29.80	29.20	29.35	29.38	20.21	459,600
8/25/2023	+0.85 / +2.97%	29.10	29.80	28.70	29.50	29.25	20.31	958,500
8/24/2023	+0.65 / +2.32%	28.20	28.65	27.80	28.65	28.15	19.73	754,000
8/23/2023	-0.30 / -1.06%	28.70	28.70	28.00	28.00	28.14	19.28	391,900
8/22/2023	+0.05 / +0.18%	28.25	28.75	26.85	28.30	27.77	19.48	707,600
8/21/2023	+0.45 / +1.62%	27.80	28.70	27.65	28.25	28.09	19.45	821,200
8/18/2023	-1.50 / -5.12%	29.20	30.10	27.80	27.80	29.24	19.14	2,185,800
8/17/2023	-0.80 / -2.66%	30.10	30.10	29.30	29.30	29.82	20.17	1,428,200
8/16/2023	-0.40 / -1.31%	30.80	30.80	30.00	30.10	30.16	20.72	907,800
8/15/2023	+0.30 / +0.99%	30.45	30.90	30.00	30.50	30.30	21.00	915,600
8/14/2023	+0.20 / +0.67%	30.20	30.75	30.00	30.20	30.30	20.79	990,100
8/11/2023	-0.60 / -1.96%	29.85	30.55	29.05	30.00	29.69	20.65	1,732,100
8/10/2023	-2.25 / -6.85%	32.75	32.90	30.60	30.60	31.38	21.07	3,100,500
8/9/2023	-0.50 / -1.50%	33.20	33.50	32.80	32.85	33.02	22.62	870,700
8/8/2023	-0.35 / -1.04%	33.80	34.00	33.30	33.35	33.56	22.96	703,000
8/7/2023	+0.25 / +0.75%	33.45	34.30	33.30	33.70	33.74	23.20	1,034,500
8/4/2023	-0.05 / -0.15%	33.70	33.70	33.05	33.45	33.41	23.03	795,600
8/3/2023	+0.95 / +2.92%	32.40	33.50	32.30	33.50	32.90	23.06	1,286,600
8/2/2023	+0.05 / +0.15%	32.30	33.20	32.30	32.55	32.71	22.41	776,900
8/1/2023	-0.85 / -2.55%	33.50	33.60	32.50	32.50	33.08	22.38	935,200
7/31/2023	+2.15 / +6.89%	31.00	33.35	30.75	33.35	32.40	22.96	2,897,100
7/28/2023	+0.50 / +1.63%	30.95	31.45	30.80	31.20	31.21	21.48	1,266,200
7/27/2023	-0.30 / -0.97%	31.00	31.30	30.50	30.70	30.78	21.14	1,057,500
7/26/2023	+0.10 / +0.32%	30.90	31.80	30.80	31.00	31.14	21.34	805,200
7/25/2023	-0.75 / -2.37%	31.60	31.60	30.85	30.90	31.18	21.27	1,165,000
7/24/2023	-0.20 / -0.63%	32.20	32.20	31.30	31.65	31.55	21.79	966,300
7/21/2023	+0.15 / +0.47%	32.00	32.35	31.65	31.85	31.97	21.93	787,400
7/20/2023	+1.00 / +3.26%	30.70	31.85	30.50	31.70	31.27	21.82	1,248,000
7/19/2023	-0.05 / -0.16%	30.70	31.20	30.55	30.70	30.87	21.14	940,900

<<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

More News

Related Companies

	Volume	Price	Change
ADS	86,100	8.78	-0.23%
AG1	700	9.90	2.06%
BDG	2,500	33.80	0.90%
BMG	0	19.40	0.00%
BVN	0	12.70	0.00%
DCG	0	12.00	0.00%
DM7	0	20.00	0.00%
FTM	64,300	0.80	14.29%