Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2018	+1.75 / +3.96%	44.50	46.00	44.40	45.95	44.88	12.28	85,370
8/3/2018	+0.70 / +1.61%	43.60	44.75	43.60	44.20	44.21	11.81	41,460
8/2/2018	0.00 / 0.00%	43.50	44.00	43.00	43.50	43.51	11.63	50,470
8/1/2018	-0.05 / -0.11%	43.60	44.00	43.00	43.50	43.55	11.63	13,730
7/31/2018	+0.05 / +0.11%	43.90	44.00	43.20	43.55	43.71	11.64	37,860
7/30/2018	+1.95 / +4.69%	42.00	43.50	41.55	43.50	42.60	11.63	52,960
7/27/2018	+1.00 / +2.47%	41.50	41.90	41.20	41.55	41.49	11.10	17,400
7/26/2018	+0.05 / +0.12%	40.55	41.50	40.55	40.55	40.79	10.84	1,530
7/25/2018	-1.15 / -2.76%	41.65	41.90	40.50	40.50	41.28	10.82	14,170
7/24/2018	+0.30 / +0.73%	41.35	42.70	41.00	41.65	41.39	11.13	16,550
7/23/2018	+0.35 / +0.85%	41.00	41.50	40.70	41.35	41.02	11.05	38,440
7/20/2018	+0.10 / +0.24%	41.25	41.25	40.70	41.00	40.86	10.96	5,800
7/19/2018	+0.40 / +0.99%	40.05	41.00	40.05	40.90	40.46	10.93	26,840
7/18/2018	+0.25 / +0.62%	39.65	41.00	39.65	40.50	40.42	10.82	8,660
7/17/2018	-0.05 / -0.12%	40.30	40.30	39.60	40.25	39.81	10.76	12,560
7/16/2018	+0.20 / +0.50%	40.30	40.50	40.00	40.30	40.35	10.77	6,890
7/13/2018	+0.60 / +1.52%	40.00	40.10	39.50	40.10	39.72	10.72	4,280
7/12/2018	+0.20 / +0.51%	39.40	39.95	39.30	39.50	39.54	10.56	520
7/11/2018	-0.20 / -0.51%	39.30	40.00	39.30	39.30	39.74	10.50	5,410
7/10/2018	+0.20 / +0.51%	39.50	39.50	39.30	39.50	39.45	10.56	1,260
7/9/2018	-0.90 / -2.24%	40.20	40.20	39.20	39.30	39.25	10.50	4,510
7/6/2018	+0.70 / +1.77%	39.10	40.25	39.10	40.20	39.50	10.74	23,950
7/5/2018	-0.50 / -1.25%	40.70	40.70	39.50	39.50	40.00	10.56	650
7/4/2018	-0.30 / -0.74%	40.30	40.30	39.30	40.00	39.37	10.69	7,010
7/3/2018	0.00 / 0.00%	41.00	41.00	40.00	40.30	40.16	10.77	11,530
7/2/2018	-1.50 / -3.59%	41.75	41.75	40.30	40.30	40.98	10.77	1,220
6/29/2018	+1.50 / +3.72%	40.30	41.80	40.30	41.80	41.05	11.17	2,510
6/28/2018	-0.70 / -1.71%	41.00	41.00	40.30	40.30	40.89	10.77	6,530
6/27/2018	-0.85 / -2.03%	41.80	41.90	41.00	41.00	41.68	10.96	16,460
6/26/2018	0.00 / 0.00%	41.85	42.00	41.60	41.85	41.82	11.18	23,600

<<Previous 30 days Next 30 days>>

GIL News

18/04	GIL: Resolution of the 2025 AGM
18/04	GIL: Minutes of the 2025 AGM
18/04	GIL: Change in personnel
17/04	GIL: Resolution of the 2025 AGM
16/04	GIL: The supplement to the materials for the 2025 AGM

More News

Related Companies

	Volume	Price	Change
ADS	46,900	8.44	-0.82%
AG1	0	11.30	0.00%
BDG	0	41.10	0.00%
BMG	0	18.20	0.00%
BVN	2,900	14.50	-3.97%
DCG	300	31.00	14.81%
DM7	0	24.00	0.00%
FTM	0	0.70	0.00%