GIC(GIC)
GIC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $28.64 | $29.38 | $28.64 | $29.38 | 103,604 |
| 5/19/2026 | $28.17 | $28.77 | $28.00 | $28.64 | 114,228 |
| 5/18/2026 | $28.69 | $29.03 | $28.35 | $28.43 | 135,500 |
| 5/15/2026 | $28.91 | $29.08 | $28.56 | $28.99 | 153,500 |
| 5/14/2026 | $28.59 | $29.52 | $28.59 | $28.91 | 126,500 |
| 5/13/2026 | $29.09 | $29.39 | $28.02 | $28.59 | 142,432 |
| 5/12/2026 | $28.88 | $29.25 | $28.50 | $29.10 | 157,744 |
| 5/11/2026 | $28.83 | $29.33 | $28.61 | $28.71 | 108,198 |
| 5/8/2026 | $30.44 | $30.44 | $28.78 | $29.24 | 99,701 |
| 5/7/2026 | $29.75 | $30.64 | $29.59 | $30.22 | 112,200 |
| 5/6/2026 | $31.85 | $31.85 | $28.75 | $29.75 | 181,214 |
| 5/5/2026 | $32.94 | $33.96 | $32.84 | $32.84 | 61,647 |
| 5/4/2026 | $32.85 | $33.24 | $32.29 | $32.93 | 102,316 |
| 5/1/2026 | $32.94 | $33.23 | $32.16 | $33.03 | 125,800 |
| 4/30/2026 | $32.83 | $33.41 | $32.82 | $33.11 | 53,013 |
| 4/29/2026 | $33.82 | $33.82 | $32.43 | $32.59 | 72,236 |
| 4/28/2026 | $34.13 | $34.15 | $33.57 | $34.03 | 53,905 |
| 4/27/2026 | $33.91 | $34.48 | $33.67 | $34.06 | 54,200 |
| 4/24/2026 | $33.60 | $33.96 | $33.30 | $33.82 | 58,440 |
| 4/23/2026 | $33.26 | $34.33 | $33.24 | $33.76 | 76,136 |
| 4/22/2026 | $33.88 | $33.95 | $33.03 | $33.04 | 56,100 |
| 4/21/2026 | $33.50 | $33.89 | $33.31 | $33.68 | 68,749 |
| 4/20/2026 | $33.58 | $33.92 | $33.37 | $33.57 | 86,922 |
| 4/17/2026 | $32.78 | $33.95 | $32.78 | $33.55 | 65,700 |
| 4/16/2026 | $32.68 | $33.08 | $32.35 | $32.41 | 89,238 |
| 4/15/2026 | $33.17 | $33.17 | $32.42 | $32.79 | 72,908 |
| 4/14/2026 | $33.45 | $33.58 | $33.12 | $33.29 | 75,514 |
| 4/13/2026 | $33.37 | $33.53 | $32.99 | $33.50 | 65,300 |
| 4/10/2026 | $33.72 | $33.80 | $33.24 | $33.33 | 79,503 |
| 4/9/2026 | $32.98 | $33.79 | $32.82 | $33.79 | 54,000 |
| 4/8/2026 | $32.51 | $33.37 | $32.51 | $33.13 | 122,700 |
| 4/7/2026 | $31.53 | $32.07 | $31.15 | $31.56 | 90,416 |
| 4/6/2026 | $31.16 | $31.74 | $30.83 | $31.60 | 52,400 |
| 4/2/2026 | $31.54 | $32.28 | $30.94 | $31.37 | 72,146 |
| 4/1/2026 | $31.45 | $32.00 | $31.19 | $31.71 | 65,500 |
| 3/31/2026 | $31.28 | $31.80 | $30.67 | $31.52 | 71,129 |
| 3/30/2026 | $31.43 | $31.43 | $30.50 | $30.84 | 73,000 |
| 3/27/2026 | $31.16 | $31.30 | $30.83 | $31.09 | 74,836 |
| 3/26/2026 | $31.68 | $32.17 | $31.23 | $31.29 | 68,200 |
| 3/25/2026 | $32.00 | $32.47 | $31.14 | $31.88 | 64,300 |
| 3/24/2026 | $30.83 | $31.99 | $30.60 | $31.65 | 90,400 |
| 3/23/2026 | $30.95 | $31.70 | $30.83 | $31.23 | 112,614 |
| 3/20/2026 | $30.47 | $30.47 | $29.76 | $30.29 | 176,000 |
| 3/19/2026 | $29.79 | $30.62 | $29.33 | $30.41 | 211,271 |
| 3/18/2026 | $30.39 | $30.61 | $29.94 | $30.00 | 85,930 |
| 3/17/2026 | $31.27 | $31.27 | $30.33 | $30.49 | 87,900 |
| 3/16/2026 | $31.00 | $31.31 | $30.78 | $30.97 | 122,747 |
| 3/13/2026 | $31.12 | $31.29 | $30.17 | $30.67 | 96,300 |
| 3/12/2026 | $31.47 | $31.90 | $30.81 | $30.85 | 166,725 |
| 3/11/2026 | $31.45 | $31.69 | $30.74 | $31.69 | 121,045 |
| 3/10/2026 | $31.55 | $32.08 | $31.35 | $31.53 | 100,100 |
| 3/9/2026 | $31.16 | $31.83 | $30.49 | $31.72 | 128,423 |
| 3/6/2026 | $32.22 | $32.49 | $31.54 | $31.94 | 123,900 |
| 3/5/2026 | $33.04 | $33.36 | $32.64 | $32.77 | 137,337 |
| 3/4/2026 | $33.47 | $33.80 | $33.06 | $33.27 | 106,610 |
| 3/3/2026 | $33.16 | $33.24 | $32.06 | $33.20 | 132,700 |
| 3/2/2026 | $32.67 | $33.69 | $32.54 | $33.69 | 134,700 |
| 2/27/2026 | $32.93 | $33.35 | $32.53 | $32.98 | 113,100 |
| 2/26/2026 | $33.31 | $33.81 | $32.43 | $33.26 | 154,400 |
| 2/25/2026 | $33.15 | $34.39 | $32.50 | $33.22 | 191,608 |
| 2/24/2026 | $31.17 | $31.33 | $30.86 | $30.93 | 93,939 |
| 2/23/2026 | $31.98 | $31.98 | $30.85 | $30.92 | 95,246 |
| 2/20/2026 | $31.80 | $32.41 | $31.48 | $32.01 | 160,696 |