GIPCL.BO(GIPCL.BO)
GIPCL.BO
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $172.50 | $181.30 | $170.80 | $173.80 | 372,633 |
| 8/11/2026 | $165.00 | $167.00 | $163.70 | $164.90 | 11,563 |
| 8/10/2026 | $157.15 | $166.30 | $157.15 | $164.10 | 109,187 |
| 8/7/2026 | $159.40 | $159.95 | $157.60 | $158.10 | 9,543 |
| 8/6/2026 | $161.40 | $162.05 | $158.55 | $158.55 | 14,086 |
| 8/5/2026 | $163.00 | $163.90 | $159.50 | $160.50 | 12,824 |
| 8/4/2026 | $161.45 | $163.65 | $161.25 | $161.25 | 16,991 |
| 8/3/2026 | $162.90 | $163.95 | $161.00 | $161.45 | 19,715 |
| 7/31/2026 | $164.00 | $164.00 | $160.75 | $160.95 | 9,244 |
| 7/30/2026 | $164.05 | $164.05 | $161.05 | $161.65 | 7,926 |
| 7/29/2026 | $161.90 | $164.20 | $161.40 | $162.30 | 9,984 |
| 7/28/2026 | $162.55 | $163.00 | $160.90 | $161.20 | 7,474 |
| 7/27/2026 | $161.00 | $163.80 | $160.35 | $162.55 | 46,992 |
| 7/24/2026 | $156.40 | $157.45 | $154.40 | $157.30 | 5,128 |
| 7/23/2026 | $159.10 | $159.80 | $156.60 | $156.65 | 13,367 |
| 7/22/2026 | $162.10 | $162.35 | $158.60 | $159.10 | 26,609 |
| 7/21/2026 | $162.10 | $164.35 | $161.65 | $162.35 | 11,791 |
| 7/20/2026 | $161.45 | $163.85 | $161.45 | $163.30 | 4,554 |
| 7/17/2026 | $162.60 | $162.65 | $161.10 | $162.15 | 12,684 |
| 7/16/2026 | $164.40 | $165.45 | $162.70 | $163.10 | 5,806 |
| 7/15/2026 | $166.75 | $167.05 | $163.25 | $164.40 | 26,876 |
| 7/14/2026 | $165.25 | $167.40 | $164.05 | $166.30 | 26,251 |
| 7/13/2026 | $163.55 | $172.50 | $162.70 | $167.00 | 57,061 |
| 7/10/2026 | $164.90 | $166.25 | $162.80 | $163.50 | 17,225 |
| 7/9/2026 | $157.00 | $165.00 | $157.00 | $162.85 | 34,131 |
| 7/8/2026 | $158.05 | $164.00 | $156.25 | $157.55 | 18,678 |
| 7/7/2026 | $161.35 | $162.40 | $158.00 | $158.25 | 9,710 |
| 7/6/2026 | $163.00 | $163.00 | $159.00 | $159.85 | 14,317 |
| 7/3/2026 | $159.05 | $164.40 | $157.20 | $162.50 | 39,699 |
| 7/2/2026 | $159.95 | $160.65 | $156.70 | $158.25 | 15,234 |
| 7/1/2026 | $161.80 | $161.80 | $158.60 | $158.65 | 13,016 |
| 6/30/2026 | $162.10 | $163.70 | $160.00 | $161.35 | 24,078 |
| 6/29/2026 | $158.00 | $164.00 | $157.80 | $163.50 | 30,524 |
| 6/25/2026 | $162.75 | $162.95 | $159.15 | $159.35 | 8,166 |
| 6/24/2026 | $161.40 | $162.30 | $159.10 | $161.40 | 18,513 |
| 6/23/2026 | $163.95 | $167.10 | $158.65 | $160.40 | 23,215 |
| 6/22/2026 | $160.50 | $166.60 | $160.50 | $163.95 | 29,881 |
| 6/19/2026 | $162.40 | $163.45 | $159.80 | $161.75 | 17,658 |
| 6/18/2026 | $164.95 | $165.45 | $160.75 | $162.00 | 18,673 |
| 6/17/2026 | $164.50 | $165.00 | $163.15 | $164.60 | 14,769 |
| 6/16/2026 | $163.00 | $164.95 | $162.00 | $163.85 | 19,666 |
| 6/15/2026 | $161.05 | $164.75 | $161.05 | $162.75 | 19,637 |
| 6/12/2026 | $156.95 | $161.40 | $156.55 | $161.40 | 18,864 |
| 6/11/2026 | $161.00 | $161.70 | $153.95 | $155.55 | 23,271 |
| 6/10/2026 | $165.30 | $168.30 | $158.85 | $160.20 | 16,417 |
| 6/9/2026 | $165.50 | $167.00 | $164.00 | $167.00 | 15,198 |
| 6/8/2026 | $167.05 | $170.10 | $162.00 | $163.65 | 27,142 |
| 6/5/2026 | $171.45 | $173.70 | $168.00 | $170.30 | 22,852 |
| 6/4/2026 | $172.95 | $174.80 | $170.00 | $171.25 | 20,092 |
| 6/3/2026 | $170.35 | $172.95 | $167.80 | $171.80 | 45,669 |
| 6/2/2026 | $163.65 | $175.05 | $160.00 | $173.95 | 111,846 |
| 6/1/2026 | $170.45 | $170.45 | $161.90 | $164.50 | 67,413 |
| 5/29/2026 | $159.90 | $167.95 | $159.90 | $164.40 | 119,477 |
| 5/27/2026 | $155.95 | $159.70 | $155.85 | $157.80 | 14,528 |
| 5/26/2026 | $158.50 | $159.20 | $155.15 | $155.40 | 9,408 |
| 5/25/2026 | $152.55 | $159.60 | $152.10 | $156.50 | 27,223 |
| 5/22/2026 | $149.20 | $152.50 | $147.35 | $150.00 | 24,990 |
| 5/21/2026 | $146.05 | $152.95 | $146.05 | $147.85 | 19,971 |
| 5/20/2026 | $145.30 | $145.30 | $142.60 | $144.05 | 4,411 |
| 5/19/2026 | $145.50 | $146.65 | $144.00 | $144.00 | 3,441 |
| 5/18/2026 | $143.80 | $145.40 | $142.35 | $143.50 | 9,309 |
| 5/15/2026 | $147.90 | $148.95 | $144.55 | $146.70 | 45,400 |
| 5/14/2026 | $148.95 | $151.15 | $145.90 | $149.80 | 5,791 |