Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GIC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 34.64 | -0.19 | -0.55% | 34.65 | 35.14 | 34.5201 | 82,584 |
| May 17 2024 | 34.83 | 0.39 | 1.13% | 34.63 | 34.89 | 34.27 | 90,910 |
| May 16 2024 | 34.44 | -0.69 | -1.96% | 35.24 | 35.24 | 34.41 | 106,658 |
| May 15 2024 | 35.13 | 0.55 | 1.59% | 34.84 | 35.14 | 34.44 | 94,959 |
| May 14 2024 | 34.58 | -0.10 | -0.29% | 34.93 | 34.98 | 34.30 | 77,798 |
| May 13 2024 | 34.68 | -0.37 | -1.06% | 35.15 | 35.15 | 34.60 | 67,932 |
| May 10 2024 | 35.05 | -0.88 | -2.45% | 35.68 | 35.68 | 34.67 | 62,587 |
| May 09 2024 | 35.93 | 0.85 | 2.42% | 35.11 | 36.09 | 35.08 | 66,106 |
| May 08 2024 | 35.08 | 0.35 | 1.01% | 34.53 | 35.32 | 34.50 | 66,746 |
| May 07 2024 | 34.73 | -0.25 | -0.71% | 34.95 | 35.20 | 34.60 | 44,324 |
| May 06 2024 | 34.98 | 0.19 | 0.55% | 35.00 | 35.24 | 34.78 | 62,359 |
| May 03 2024 | 34.79 | -0.30 | -0.85% | 35.50 | 35.50 | 34.64 | 84,871 |
| May 02 2024 | 35.09 | 0.57 | 1.65% | 34.59 | 35.115 | 34.12 | 122,962 |
| May 01 2024 | 34.52 | -3.99 | -10.36% | 37.00 | 37.69 | 34.18 | 224,666 |
| Apr 30 2024 | 38.51 | -0.89 | -2.26% | 39.30 | 39.30 | 38.43 | 78,752 |
| Apr 29 2024 | 39.40 | -0.79 | -1.97% | 40.06 | 40.39 | 39.305 | 61,707 |
| Apr 26 2024 | 40.19 | -0.26 | -0.64% | 40.46 | 40.74 | 40.05 | 42,163 |
| Apr 25 2024 | 40.45 | -0.51 | -1.25% | 40.31 | 40.71 | 40.12 | 61,588 |
| Apr 24 2024 | 40.96 | -0.34 | -0.82% | 40.95 | 41.325 | 40.50 | 72,265 |
| Apr 23 2024 | 41.30 | 0.93 | 2.30% | 40.38 | 41.38 | 40.38 | 52,710 |
| Apr 22 2024 | 40.37 | -0.15 | -0.37% | 40.78 | 40.95 | 40.33 | 154,289 |
| Apr 19 2024 | 40.52 | 0.35 | 0.87% | 40.15 | 40.60 | 40.01 | 56,208 |
| Apr 18 2024 | 40.17 | 0.18 | 0.45% | 40.39 | 40.65 | 39.99 | 56,858 |
| Apr 17 2024 | 39.99 | -0.92 | -2.25% | 41.18 | 41.18 | 39.99 | 52,311 |
| Apr 16 2024 | 40.91 | -0.39 | -0.94% | 40.87 | 41.40 | 40.67 | 47,227 |
| Apr 15 2024 | 41.30 | -0.51 | -1.22% | 41.88 | 42.45 | 41.04 | 48,445 |
| Apr 12 2024 | 41.81 | -0.44 | -1.04% | 42.14 | 42.25 | 41.71 | 44,247 |
| Apr 11 2024 | 42.25 | -0.41 | -0.96% | 42.87 | 42.87 | 42.115 | 84,220 |
| Apr 10 2024 | 42.66 | -1.62 | -3.66% | 43.19 | 43.54 | 42.25 | 88,391 |
| Apr 09 2024 | 44.28 | -0.38 | -0.85% | 44.65 | 44.70 | 43.585 | 57,833 |
| Apr 08 2024 | 44.66 | -0.65 | -1.43% | 45.58 | 45.64 | 44.641 | 43,752 |
| Apr 05 2024 | 45.31 | 0.35 | 0.78% | 45.17 | 45.63 | 44.97 | 214,826 |
| Apr 04 2024 | 44.96 | 0.48 | 1.08% | 44.87 | 45.685 | 44.425 | 87,187 |
| Apr 03 2024 | 44.48 | -0.49 | -1.09% | 44.95 | 45.27 | 44.33 | 74,537 |
| Apr 02 2024 | 44.97 | 1.02 | 2.32% | 43.64 | 45.00 | 43.64 | 83,175 |
| Apr 01 2024 | 43.95 | -0.83 | -1.85% | 44.85 | 44.93 | 43.83 | 51,197 |
| Mar 28 2024 | 44.78 | -0.22 | -0.49% | 45.18 | 45.57 | 44.66 | 77,097 |
| Mar 27 2024 | 45.00 | -0.13 | -0.29% | 45.18 | 45.36 | 44.68 | 99,756 |
| Mar 26 2024 | 45.13 | 0.11 | 0.24% | 45.24 | 45.75 | 45.12 | 77,924 |
| Mar 25 2024 | 45.02 | -0.72 | -1.57% | 45.69 | 45.92 | 45.02 | 75,458 |
| Mar 22 2024 | 45.74 | -0.85 | -1.82% | 46.84 | 46.89 | 45.73 | 118,465 |
| Mar 21 2024 | 46.59 | 0.11 | 0.24% | 46.92 | 46.965 | 46.21 | 105,350 |
| Mar 20 2024 | 46.48 | 1.02 | 2.24% | 45.36 | 46.60 | 45.355 | 66,718 |
| Mar 19 2024 | 45.46 | 0.93 | 2.09% | 44.26 | 45.52 | 44.26 | 147,472 |
| Mar 18 2024 | 44.53 | 0.08 | 0.18% | 44.77 | 45.01 | 44.33 | 181,250 |
| Mar 15 2024 | 44.45 | 0.19 | 0.43% | 44.05 | 44.73 | 43.802 | 272,887 |
| Mar 14 2024 | 44.26 | -0.60 | -1.34% | 44.73 | 45.065 | 43.615 | 191,897 |
| Mar 13 2024 | 44.86 | 0.06 | 0.13% | 44.73 | 45.16 | 44.425 | 142,526 |
| Mar 12 2024 | 44.80 | -0.22 | -0.49% | 45.15 | 45.47 | 44.77 | 86,621 |
| Mar 11 2024 | 45.02 | 0.20 | 0.45% | 44.78 | 45.10 | 44.18 | 64,655 |
| Mar 08 2024 | 44.82 | -0.40 | -0.88% | 45.33 | 45.94 | 44.695 | 85,944 |
| Mar 07 2024 | 45.22 | 0.35 | 0.78% | 44.95 | 45.705 | 44.95 | 69,053 |
| Mar 06 2024 | 44.87 | 0.34 | 0.76% | 44.55 | 45.03 | 44.43 | 71,144 |
| Mar 05 2024 | 44.53 | 0.40 | 0.91% | 43.82 | 45.2599 | 43.82 | 94,020 |
| Mar 04 2024 | 44.13 | 1.92 | 4.55% | 43.63 | 45.285 | 43.48 | 120,371 |
| Mar 01 2024 | 42.21 | -1.64 | -3.74% | 44.61 | 44.61 | 41.5382 | 77,042 |
| Feb 29 2024 | 43.85 | 0.02 | 0.05% | 43.85 | 44.22 | 43.49 | 105,108 |
| Feb 28 2024 | 43.83 | -0.47 | -1.06% | 44.01 | 44.31 | 43.79 | 37,385 |
| Feb 27 2024 | 44.30 | 0.01 | 0.02% | 44.73 | 44.75 | 44.30 | 44,458 |
| Feb 26 2024 | 44.29 | -0.41 | -0.92% | 44.65 | 44.9843 | 44.29 | 43,131 |
| Feb 23 2024 | 44.70 | 0.65 | 1.48% | 44.29 | 44.72 | 43.865 | 39,400 |
| Feb 22 2024 | 44.05 | -0.33 | -0.74% | 44.27 | 44.49 | 43.735 | 65,878 |
| Feb 21 2024 | 44.38 | -0.08 | -0.18% | 44.13 | 44.60 | 43.78 | 76,396 |
