Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/22/2022	+0.90 / +2.40%	36.50	38.45	36.50	38.40	37.22	26.44	463,900
9/21/2022	-1.50 / -3.85%	38.80	38.80	37.50	37.50	38.08	25.82	298,200
9/20/2022	-0.25 / -0.64%	39.85	40.50	37.80	39.00	38.56	26.85	399,000
9/19/2022	-2.95 / -6.99%	42.00	42.05	39.25	39.25	40.12	27.02	864,800
9/16/2022	-1.40 / -3.21%	43.60	43.60	41.80	42.20	42.31	29.05	557,100
9/15/2022	-0.50 / -1.13%	44.20	44.20	43.55	43.60	43.92	30.02	273,900
9/14/2022	-0.75 / -1.67%	44.00	44.20	43.60	44.10	43.90	30.36	454,100
9/13/2022	-0.10 / -0.22%	45.30	45.30	44.80	44.85	44.96	30.88	215,700
9/12/2022	+0.45 / +1.01%	44.70	46.00	44.30	44.95	45.07	30.95	228,000
9/9/2022	+0.85 / +1.95%	43.80	45.50	43.70	44.50	44.55	30.64	421,000
9/8/2022	+0.70 / +1.41%	50.10	50.80	49.50	50.20	50.03	30.05	634,300
9/7/2022	-2.50 / -4.81%	51.90	52.10	49.50	49.50	50.92	29.63	675,200
9/6/2022	-0.40 / -0.76%	52.40	52.50	51.90	52.00	52.22	31.13	359,500
9/5/2022	+0.10 / +0.19%	52.50	52.70	52.00	52.40	52.39	31.37	243,500
8/31/2022	+0.40 / +0.77%	51.90	52.50	51.20	52.30	51.89	31.31	218,500
8/30/2022	-0.10 / -0.19%	52.00	52.80	51.90	51.90	52.15	31.07	370,500
8/29/2022	-1.40 / -2.62%	52.60	52.60	50.70	52.00	51.71	31.13	718,000
8/26/2022	-1.00 / -1.84%	54.70	54.90	53.40	53.40	53.93	31.97	618,400
8/25/2022	+0.50 / +0.93%	53.90	54.90	53.90	54.40	54.27	32.57	545,600
8/24/2022	-0.20 / -0.37%	54.00	54.10	53.00	53.90	53.54	32.27	470,400
8/23/2022	+0.80 / +1.50%	52.50	54.10	52.40	54.10	53.10	32.39	398,700
8/22/2022	-0.70 / -1.30%	53.10	53.30	51.60	53.30	52.59	31.91	1,031,000
8/19/2022	-2.50 / -4.42%	56.00	56.40	54.00	54.00	55.08	32.33	890,600
8/18/2022	-0.90 / -1.57%	56.80	57.10	56.00	56.50	56.25	33.83	693,000
8/17/2022	+0.40 / +0.70%	57.50	57.80	56.30	57.40	57.16	34.36	599,300
8/16/2022	+1.50 / +2.70%	55.50	57.70	55.30	57.00	56.63	34.12	1,472,400
8/15/2022	-0.10 / -0.18%	55.70	56.50	54.50	55.50	55.68	33.23	479,600
8/12/2022	+0.10 / +0.18%	55.50	55.70	54.40	55.60	55.19	33.29	418,800
8/11/2022	-0.20 / -0.35%	57.60	57.60	55.30	56.50	56.35	33.23	846,400
8/10/2022	-0.30 / -0.53%	56.90	57.00	55.80	56.70	56.46	33.34	663,400

<<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%