|
Closing price on 4/4/2024
|
|
| Open |
15.20 |
| High |
16.10 |
| Low |
15.00 |
| Volume |
7,100 |
| Split-adjusted Price |
15.20 |
|
|
GIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2024
|
-0.90 / -5.59%
|
15.20
|
16.10
|
15.00
|
15.20
|
15.27
|
15.20
|
7,100
|
|
|
4/3/2024
|
-0.20 / -1.23%
|
16.30
|
16.40
|
15.30
|
16.10
|
15.46
|
16.10
|
10,700
|
|
|
4/2/2024
|
-0.50 / -2.98%
|
18.00
|
18.00
|
16.20
|
16.30
|
16.54
|
16.30
|
8,700
|
|
|
4/1/2024
|
+0.30 / +1.69%
|
17.70
|
18.10
|
17.60
|
18.00
|
17.86
|
16.80
|
101,000
|
|
|
3/29/2024
|
+0.10 / +0.57%
|
17.70
|
17.70
|
17.40
|
17.70
|
17.48
|
16.52
|
24,100
|
|
|
3/28/2024
|
0.00 / 0.00%
|
17.60
|
17.70
|
17.60
|
17.60
|
17.66
|
16.43
|
13,800
|
|
|
3/27/2024
|
+0.20 / +1.15%
|
17.40
|
17.60
|
17.40
|
17.60
|
17.45
|
16.43
|
21,600
|
|
|
3/26/2024
|
+0.20 / +1.16%
|
17.20
|
18.00
|
17.20
|
17.40
|
17.55
|
16.24
|
18,200
|
|
|
3/25/2024
|
+0.40 / +2.38%
|
16.90
|
17.30
|
16.90
|
17.20
|
17.15
|
16.05
|
9,500
|
|
|
3/22/2024
|
+0.60 / +3.70%
|
16.30
|
17.50
|
16.30
|
16.80
|
16.66
|
15.68
|
55,900
|
|
|
3/21/2024
|
-0.10 / -0.61%
|
15.50
|
16.20
|
15.50
|
16.20
|
16.06
|
15.12
|
19,700
|
|
|
3/20/2024
|
+0.30 / +1.88%
|
15.90
|
16.60
|
15.90
|
16.30
|
15.98
|
15.21
|
9,800
|
|
|
3/19/2024
|
+0.60 / +3.90%
|
16.00
|
16.10
|
15.70
|
16.00
|
15.88
|
14.93
|
52,000
|
|
|
3/18/2024
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.21
|
14.37
|
30,900
|
|
|
3/15/2024
|
0.00 / 0.00%
|
15.00
|
15.40
|
15.00
|
15.40
|
15.05
|
14.37
|
1,700
|
|
|
3/14/2024
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.40
|
15.22
|
14.37
|
12,600
|
|
|
3/13/2024
|
+0.30 / +1.99%
|
15.40
|
15.40
|
15.00
|
15.40
|
15.29
|
14.37
|
9,400
|
|
|
3/12/2024
|
+0.10 / +0.67%
|
15.10
|
15.30
|
15.00
|
15.10
|
15.05
|
14.09
|
25,800
|
|
|
3/11/2024
|
-0.20 / -1.32%
|
15.00
|
15.20
|
15.00
|
15.00
|
15.11
|
14.00
|
24,100
|
|
|
3/8/2024
|
0.00 / 0.00%
|
16.00
|
16.00
|
15.10
|
15.20
|
15.30
|
14.19
|
800
|
|
|
3/7/2024
|
+0.20 / +1.33%
|
14.90
|
15.50
|
14.70
|
15.20
|
15.11
|
14.19
|
9,800
|
|
|
3/6/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
14.00
|
500
|
|
|
3/5/2024
|
0.00 / 0.00%
|
14.90
|
15.00
|
14.90
|
15.00
|
14.99
|
14.00
|
4,400
|
|
|
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
|
|
|