|
Closing price on 5/25/2021
|
|
| Open |
18.80 |
| High |
18.80 |
| Low |
18.50 |
| Volume |
17,400 |
| Split-adjusted Price |
15.30 |
|
|
GIC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2021
|
0.00 / 0.00%
|
18.80
|
18.80
|
18.50
|
18.60
|
18.62
|
15.30
|
17,400
|
|
|
5/24/2021
|
-0.30 / -1.59%
|
18.90
|
19.00
|
18.00
|
18.60
|
18.40
|
15.30
|
30,700
|
|
|
5/21/2021
|
+0.20 / +1.07%
|
18.70
|
19.10
|
18.70
|
18.90
|
18.82
|
15.55
|
5,100
|
|
|
5/20/2021
|
-0.40 / -2.09%
|
19.10
|
19.10
|
18.50
|
18.70
|
18.71
|
15.38
|
14,000
|
|
|
5/19/2021
|
-0.20 / -1.04%
|
19.50
|
19.50
|
19.00
|
19.10
|
19.18
|
15.71
|
25,300
|
|
|
5/18/2021
|
-0.60 / -3.02%
|
19.80
|
19.80
|
19.30
|
19.30
|
19.48
|
15.88
|
20,800
|
|
|
5/17/2021
|
-0.30 / -1.49%
|
20.10
|
20.10
|
19.90
|
19.90
|
20.05
|
16.37
|
2,400
|
|
|
5/14/2021
|
+0.20 / +1.00%
|
20.10
|
20.20
|
20.00
|
20.20
|
20.12
|
16.62
|
16,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
21.00
|
21.00
|
19.90
|
20.00
|
20.13
|
16.45
|
23,000
|
|
|
5/12/2021
|
+0.20 / +0.95%
|
21.00
|
21.20
|
21.00
|
21.20
|
21.13
|
16.45
|
13,700
|
|
|
5/11/2021
|
+0.10 / +0.48%
|
21.00
|
21.30
|
20.90
|
21.00
|
21.02
|
16.30
|
26,400
|
|
|
5/10/2021
|
+0.30 / +1.46%
|
21.00
|
21.00
|
20.60
|
20.90
|
20.90
|
16.22
|
36,700
|
|
|
5/7/2021
|
-0.40 / -1.90%
|
21.10
|
21.20
|
20.60
|
20.60
|
20.88
|
15.99
|
61,900
|
|
|
5/6/2021
|
-0.20 / -0.94%
|
21.50
|
21.50
|
21.00
|
21.00
|
21.14
|
16.30
|
22,700
|
|
|
5/5/2021
|
+0.40 / +1.92%
|
21.50
|
21.50
|
20.70
|
21.20
|
21.03
|
16.45
|
35,400
|
|
|
5/4/2021
|
-0.30 / -1.42%
|
21.10
|
22.20
|
20.80
|
20.80
|
20.90
|
16.14
|
21,000
|
|
|
4/29/2021
|
+0.20 / +0.96%
|
20.90
|
21.10
|
20.90
|
21.10
|
20.96
|
16.37
|
10,800
|
|
|
4/28/2021
|
+0.10 / +0.48%
|
20.80
|
21.00
|
20.80
|
20.90
|
20.90
|
16.22
|
28,300
|
|
|
4/27/2021
|
-0.70 / -3.26%
|
21.30
|
21.50
|
20.80
|
20.80
|
21.08
|
16.14
|
36,100
|
|
|
4/26/2021
|
+0.10 / +0.47%
|
21.80
|
21.80
|
21.20
|
21.50
|
21.29
|
16.69
|
29,200
|
|
|
4/23/2021
|
+0.40 / +1.90%
|
21.00
|
21.60
|
21.00
|
21.40
|
21.23
|
16.61
|
29,900
|
|
|
4/22/2021
|
-1.60 / -7.08%
|
22.60
|
22.60
|
21.00
|
21.00
|
21.73
|
16.30
|
96,400
|
|
|
4/20/2021
|
+0.40 / +1.80%
|
22.40
|
22.70
|
22.00
|
22.60
|
22.28
|
17.54
|
65,800
|
|
|
4/19/2021
|
-0.80 / -3.48%
|
22.80
|
22.80
|
22.10
|
22.20
|
22.31
|
17.23
|
74,200
|
|
|
4/16/2021
|
-0.60 / -2.54%
|
23.60
|
23.60
|
22.70
|
23.00
|
23.05
|
17.85
|
55,100
|
|
|
4/15/2021
|
-0.30 / -1.26%
|
23.90
|
24.00
|
23.60
|
23.60
|
23.68
|
18.32
|
25,100
|
|
|
4/14/2021
|
0.00 / 0.00%
|
23.70
|
24.00
|
23.70
|
23.90
|
23.80
|
18.55
|
41,100
|
|
|
4/13/2021
|
-0.40 / -1.65%
|
24.30
|
24.30
|
23.60
|
23.90
|
23.96
|
18.55
|
54,100
|
|
|
4/12/2021
|
-0.10 / -0.41%
|
24.40
|
24.40
|
24.10
|
24.30
|
24.22
|
18.86
|
72,300
|
|
|
4/9/2021
|
0.00 / 0.00%
|
24.40
|
24.40
|
24.20
|
24.40
|
24.33
|
18.94
|
25,700
|
|
|