|
Closing price on 3/4/2024
|
|
| Open |
14.90 |
| High |
15.20 |
| Low |
14.90 |
| Volume |
900 |
| Split-adjusted Price |
14.00 |
|
|
GIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/4/2024
|
-0.10 / -0.66%
|
14.90
|
15.20
|
14.90
|
15.00
|
15.10
|
14.00
|
900
|
|
|
3/1/2024
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.09
|
25,000
|
|
|
2/29/2024
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.10
|
15.20
|
15.20
|
14.19
|
19,900
|
|
|
2/28/2024
|
+0.30 / +2.01%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.03
|
14.19
|
11,600
|
|
|
2/27/2024
|
0.00 / 0.00%
|
14.90
|
15.20
|
14.70
|
14.90
|
15.04
|
13.91
|
8,800
|
|
|
2/26/2024
|
0.00 / 0.00%
|
14.70
|
15.00
|
14.70
|
14.90
|
14.90
|
13.91
|
46,400
|
|
|
2/23/2024
|
-0.30 / -1.97%
|
15.30
|
15.30
|
14.80
|
14.90
|
15.09
|
13.91
|
17,800
|
|
|
2/22/2024
|
-0.10 / -0.65%
|
15.00
|
15.80
|
15.00
|
15.20
|
15.23
|
14.19
|
23,700
|
|
|
2/21/2024
|
-0.10 / -0.65%
|
15.10
|
15.30
|
14.90
|
15.30
|
15.05
|
14.28
|
30,300
|
|
|
2/20/2024
|
+0.50 / +3.36%
|
14.90
|
15.40
|
14.70
|
15.40
|
14.89
|
14.37
|
7,000
|
|
|
2/19/2024
|
0.00 / 0.00%
|
14.90
|
16.30
|
14.70
|
14.90
|
14.93
|
13.91
|
8,300
|
|
|
2/16/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
14.60
|
14.90
|
14.67
|
13.91
|
32,000
|
|
|
2/15/2024
|
+0.30 / +2.05%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.67
|
13.91
|
82,600
|
|
|
2/7/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.63
|
0
|
|
|
2/6/2024
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
13.63
|
200
|
|
|
2/5/2024
|
-0.80 / -5.19%
|
14.40
|
15.40
|
14.40
|
14.60
|
14.95
|
13.63
|
400
|
|
|
2/2/2024
|
+0.30 / +1.99%
|
14.20
|
15.40
|
14.20
|
15.40
|
15.24
|
14.37
|
1,600
|
|
|
2/1/2024
|
+0.70 / +4.86%
|
14.50
|
15.10
|
14.40
|
15.10
|
14.78
|
14.09
|
1,100
|
|
|
1/31/2024
|
-0.80 / -5.26%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
13.44
|
105,500
|
|
|
1/30/2024
|
-0.10 / -0.65%
|
14.10
|
15.20
|
14.10
|
15.20
|
15.13
|
14.19
|
8,400
|
|
|
1/29/2024
|
0.00 / 0.00%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
14.28
|
0
|
|
|
1/26/2024
|
+0.60 / +4.08%
|
15.40
|
15.40
|
15.30
|
15.30
|
15.35
|
14.28
|
200
|
|
|
1/25/2024
|
-1.10 / -6.96%
|
14.90
|
15.40
|
14.70
|
14.70
|
14.77
|
13.72
|
3,200
|
|
|
1/24/2024
|
-0.10 / -0.63%
|
14.50
|
15.80
|
14.50
|
15.80
|
14.83
|
14.75
|
400
|
|
|
1/23/2024
|
-1.00 / -5.92%
|
15.30
|
15.90
|
15.30
|
15.90
|
15.35
|
14.84
|
3,900
|
|
|
1/22/2024
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
15.77
|
0
|
|
|
1/19/2024
|
+1.50 / +9.74%
|
14.20
|
16.90
|
14.20
|
16.90
|
15.55
|
15.77
|
200
|
|
|
1/18/2024
|
0.00 / 0.00%
|
14.20
|
15.40
|
14.20
|
15.40
|
14.80
|
14.37
|
200
|
|
|
1/17/2024
|
+0.50 / +3.36%
|
14.10
|
15.40
|
14.10
|
15.40
|
14.80
|
14.37
|
300
|
|
|
1/16/2024
|
+0.70 / +4.93%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
13.91
|
100
|
|
|