|
Closing price on 5/14/2024
|
|
| Open |
14.60 |
| High |
15.00 |
| Low |
14.60 |
| Volume |
5,300 |
| Split-adjusted Price |
14.90 |
|
|
GIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/14/2024
|
+0.20 / +1.36%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.78
|
14.90
|
5,300
|
|
|
5/13/2024
|
-0.30 / -2.00%
|
14.50
|
15.00
|
14.50
|
14.70
|
14.94
|
14.70
|
2,700
|
|
|
5/10/2024
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.80
|
15.00
|
14.99
|
15.00
|
4,800
|
|
|
5/9/2024
|
+0.40 / +2.74%
|
14.30
|
15.00
|
14.30
|
15.00
|
14.82
|
15.00
|
600
|
|
|
5/8/2024
|
-0.70 / -4.58%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.55
|
14.60
|
200
|
|
|
5/7/2024
|
+0.10 / +0.66%
|
14.50
|
15.30
|
14.10
|
15.30
|
14.45
|
15.30
|
5,500
|
|
|
5/6/2024
|
0.00 / 0.00%
|
14.40
|
15.20
|
14.40
|
15.20
|
15.15
|
15.20
|
1,600
|
|
|
5/3/2024
|
+0.60 / +4.11%
|
14.40
|
15.20
|
14.40
|
15.20
|
14.61
|
15.20
|
800
|
|
|
5/2/2024
|
-0.10 / -0.68%
|
14.30
|
15.40
|
14.30
|
14.60
|
14.77
|
14.60
|
300
|
|
|
4/26/2024
|
-0.30 / -2.00%
|
14.60
|
15.00
|
14.60
|
14.70
|
14.96
|
14.70
|
3,600
|
|
|
4/25/2024
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
15.00
|
14.93
|
15.00
|
2,100
|
|
|
4/24/2024
|
-0.30 / -1.96%
|
14.50
|
15.00
|
14.20
|
15.00
|
14.78
|
15.00
|
600
|
|
|
4/23/2024
|
-0.10 / -0.65%
|
14.50
|
15.30
|
14.50
|
15.30
|
15.03
|
15.30
|
300
|
|
|
4/22/2024
|
-0.10 / -0.65%
|
14.50
|
15.40
|
14.50
|
15.40
|
15.18
|
15.40
|
1,300
|
|
|
4/19/2024
|
-0.30 / -1.90%
|
14.40
|
15.70
|
14.40
|
15.50
|
14.76
|
15.50
|
1,600
|
|
|
4/17/2024
|
+1.40 / +9.72%
|
14.10
|
15.80
|
14.10
|
15.80
|
14.80
|
15.80
|
6,700
|
|
|
4/16/2024
|
-0.60 / -4.00%
|
14.20
|
14.40
|
14.10
|
14.40
|
14.20
|
14.40
|
6,200
|
|
|
4/15/2024
|
-0.50 / -3.23%
|
15.20
|
15.50
|
15.00
|
15.00
|
15.23
|
15.00
|
3,400
|
|
|
4/12/2024
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.50
|
15.50
|
15.57
|
15.50
|
300
|
|
|
4/11/2024
|
+0.30 / +1.97%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.28
|
15.50
|
3,200
|
|
|
4/10/2024
|
-0.20 / -1.30%
|
14.80
|
15.20
|
14.80
|
15.20
|
15.08
|
15.20
|
1,700
|
|
|
4/9/2024
|
-0.10 / -0.65%
|
15.40
|
15.40
|
15.20
|
15.40
|
15.25
|
15.40
|
6,200
|
|
|
4/8/2024
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
100
|
|
|
4/5/2024
|
+0.50 / +3.29%
|
15.10
|
16.30
|
15.10
|
15.70
|
15.23
|
15.70
|
135,400
|
|
|
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
|
|
|