Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/9/2021	+1.30 / +2.04%	64.30	65.70	63.90	65.00	64.67	55.52	328,300
9/8/2021	+0.30 / +0.47%	64.30	64.50	63.40	63.70	63.84	54.41	527,500
9/7/2021	-2.50 / -3.79%	65.50	65.70	63.10	63.40	64.53	54.15	685,000
9/6/2021	-0.40 / -0.60%	66.90	67.00	65.80	65.90	66.29	56.29	811,200
9/1/2021	+1.70 / +2.63%	64.40	66.60	64.10	66.30	65.55	56.63	593,000
8/31/2021	+0.40 / +0.62%	66.50	67.00	64.20	64.60	65.61	55.18	689,200
8/30/2021	+4.20 / +7.00%	60.90	64.20	60.90	64.20	63.20	54.84	1,159,500
8/27/2021	+1.60 / +2.74%	58.50	60.00	58.10	60.00	59.45	51.25	495,600
8/26/2021	+1.90 / +3.36%	56.80	58.50	56.80	58.40	58.08	49.88	482,900
8/25/2021	+0.50 / +0.89%	55.10	57.00	55.00	56.50	55.74	48.26	306,200
8/24/2021	-1.50 / -2.61%	57.50	58.60	53.50	56.00	56.47	47.83	595,300
8/23/2021	-4.10 / -6.66%	60.90	61.00	57.50	57.50	59.35	49.12	764,900
8/20/2021	-0.70 / -1.12%	62.10	62.30	59.00	61.60	61.13	52.62	777,300
8/19/2021	+2.00 / +3.32%	60.30	62.80	60.00	62.30	61.42	53.22	439,000
8/18/2021	+1.10 / +1.86%	60.00	60.70	59.90	60.30	60.25	51.51	527,800
8/17/2021	-1.50 / -2.07%	73.00	73.00	70.80	71.00	71.59	50.54	707,400
8/16/2021	+2.50 / +3.57%	70.60	73.00	70.20	72.50	72.24	51.61	1,063,200
8/13/2021	0.00 / 0.00%	70.00	71.40	69.00	70.00	69.80	49.83	428,600
8/12/2021	+0.80 / +1.16%	70.30	70.40	69.20	70.00	69.96	49.83	562,100
8/11/2021	-0.80 / -1.14%	69.50	70.40	68.50	69.20	69.44	49.26	788,500
8/10/2021	0.00 / 0.00%	70.00	71.20	69.50	70.00	70.09	49.83	495,000
8/9/2021	+2.00 / +2.94%	67.90	70.00	67.20	70.00	67.99	49.83	940,200
8/6/2021	-0.60 / -0.87%	69.10	69.50	67.50	68.00	68.56	48.40	825,400
8/5/2021	+0.60 / +0.88%	68.00	69.00	67.20	68.60	67.82	48.83	524,200
8/4/2021	+0.20 / +0.29%	68.20	68.50	67.00	68.00	67.83	48.40	646,600
8/3/2021	+0.70 / +1.04%	67.10	69.00	67.10	67.80	67.86	48.26	700,000
8/2/2021	+2.10 / +3.23%	65.00	67.90	64.90	67.10	66.81	47.76	708,400
7/30/2021	0.00 / 0.00%	64.60	66.80	63.90	65.00	64.60	46.27	784,000
7/29/2021	+0.10 / +0.15%	65.40	65.50	64.00	65.00	64.80	46.27	345,100
7/28/2021	-1.60 / -2.41%	66.00	66.50	64.80	64.90	65.39	46.20	407,400

<<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