Hot Features
Premium
Register to chat with like-minded investors on our interactive forums.
GIS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23 2024 | 70.82 | -0.35 | -0.49% | 71.07 | 71.55 | 70.635 | 3,690,606 |
| Apr 22 2024 | 71.17 | 0.75 | 1.07% | 70.47 | 71.375 | 70.395 | 3,637,532 |
| Apr 19 2024 | 70.42 | 1.33 | 1.93% | 69.21 | 70.65 | 69.08 | 3,992,265 |
| Apr 18 2024 | 69.09 | 0.58 | 0.85% | 69.00 | 69.255 | 68.57 | 3,619,279 |
| Apr 17 2024 | 68.51 | 0.67 | 0.99% | 68.22 | 68.80 | 68.085 | 3,664,774 |
| Apr 16 2024 | 67.84 | 0.52 | 0.77% | 67.51 | 68.01 | 67.31 | 4,205,226 |
| Apr 15 2024 | 67.32 | 1.12 | 1.69% | 66.43 | 67.504 | 66.30 | 4,510,336 |
| Apr 12 2024 | 66.20 | -0.80 | -1.19% | 67.16 | 67.18 | 66.11 | 3,371,932 |
| Apr 11 2024 | 67.00 | -1.85 | -2.69% | 69.05 | 69.27 | 66.99 | 4,924,627 |
| Apr 10 2024 | 68.85 | -1.33 | -1.90% | 69.95 | 70.23 | 68.31 | 4,434,994 |
| Apr 09 2024 | 70.18 | 0.18 | 0.26% | 69.42 | 70.21 | 69.14 | 4,424,940 |
| Apr 08 2024 | 70.00 | 0.21 | 0.30% | 69.79 | 70.48 | 69.57 | 4,021,079 |
| Apr 05 2024 | 69.79 | -0.59 | -0.84% | 70.19 | 70.53 | 69.45 | 3,630,053 |
| Apr 04 2024 | 70.38 | 1.39 | 2.01% | 69.38 | 70.53 | 68.9201 | 4,332,193 |
| Apr 03 2024 | 68.99 | -1.57 | -2.23% | 70.34 | 70.475 | 68.97 | 4,383,043 |
| Apr 02 2024 | 70.56 | 0.43 | 0.61% | 70.26 | 70.605 | 69.91 | 3,795,940 |
| Apr 01 2024 | 70.13 | 0.16 | 0.23% | 70.16 | 70.28 | 69.60 | 3,204,290 |
| Mar 28 2024 | 69.97 | 0.31 | 0.45% | 69.93 | 70.66 | 69.82 | 5,995,275 |
| Mar 27 2024 | 69.66 | 1.32 | 1.93% | 68.47 | 69.72 | 68.47 | 5,328,463 |
| Mar 26 2024 | 68.34 | -0.80 | -1.16% | 69.23 | 69.284 | 68.34 | 5,288,846 |
| Mar 25 2024 | 69.14 | 0.04 | 0.06% | 69.52 | 69.635 | 68.701 | 3,955,316 |
| Mar 22 2024 | 69.10 | 0.34 | 0.49% | 68.95 | 69.76 | 68.77 | 5,740,830 |
| Mar 21 2024 | 68.76 | -0.67 | -0.97% | 69.46 | 69.49 | 68.135 | 5,034,497 |
| Mar 20 2024 | 69.43 | 0.80 | 1.17% | 73.87 | 74.45 | 68.585 | 8,887,700 |
| Mar 19 2024 | 68.63 | 0.89 | 1.31% | 68.07 | 68.81 | 67.83 | 6,420,830 |
| Mar 18 2024 | 67.74 | 0.98 | 1.47% | 66.71 | 68.15 | 66.64 | 7,284,221 |
| Mar 15 2024 | 66.76 | 1.21 | 1.85% | 65.31 | 66.845 | 65.18 | 7,997,088 |
| Mar 14 2024 | 65.55 | -0.48 | -0.73% | 65.69 | 66.11 | 65.18 | 4,990,910 |
| Mar 13 2024 | 66.03 | 0.31 | 0.47% | 66.13 | 66.36 | 65.77 | 4,530,201 |
| Mar 12 2024 | 65.72 | 0.06 | 0.09% | 65.37 | 66.13 | 65.29 | 3,080,449 |
| Mar 11 2024 | 65.66 | 0.40 | 0.61% | 65.50 | 66.455 | 65.47 | 3,350,673 |
| Mar 08 2024 | 65.26 | 0.98 | 1.52% | 64.07 | 65.41 | 63.805 | 4,420,055 |
| Mar 07 2024 | 64.28 | -0.96 | -1.47% | 65.24 | 65.35 | 63.64 | 3,963,691 |
| Mar 06 2024 | 65.24 | 0.77 | 1.19% | 64.80 | 65.28 | 64.58 | 4,283,094 |
| Mar 05 2024 | 64.47 | 0.10 | 0.16% | 64.56 | 65.19 | 64.31 | 4,031,617 |
| Mar 04 2024 | 64.37 | 0.43 | 0.67% | 63.72 | 64.41 | 63.48 | 2,995,788 |
| Mar 01 2024 | 63.94 | -0.24 | -0.37% | 64.04 | 64.39 | 63.43 | 3,382,200 |
| Feb 29 2024 | 64.18 | -0.12 | -0.19% | 64.41 | 64.67 | 64.04 | 4,187,528 |
| Feb 28 2024 | 64.30 | 0.09 | 0.14% | 64.44 | 64.51 | 63.89 | 2,554,133 |
| Feb 27 2024 | 64.21 | -0.79 | -1.22% | 65.07 | 65.07 | 63.91 | 3,116,182 |
| Feb 26 2024 | 65.00 | -0.32 | -0.49% | 65.28 | 65.5595 | 65.00 | 3,640,061 |
| Feb 23 2024 | 65.32 | 0.25 | 0.38% | 65.01 | 65.80 | 64.68 | 2,248,940 |
| Feb 22 2024 | 65.07 | -0.54 | -0.82% | 64.98 | 65.175 | 63.71 | 3,113,331 |
| Feb 21 2024 | 65.61 | -0.17 | -0.26% | 66.15 | 66.52 | 65.105 | 3,738,630 |
| Feb 20 2024 | 65.78 | 1.68 | 2.62% | 64.69 | 65.9997 | 64.25 | 5,978,387 |
| Feb 16 2024 | 64.10 | 0.81 | 1.28% | 63.10 | 64.485 | 62.69 | 5,854,636 |
| Feb 15 2024 | 63.29 | 0.92 | 1.48% | 62.66 | 63.425 | 62.545 | 3,097,501 |
| Feb 14 2024 | 62.37 | -0.56 | -0.89% | 62.72 | 62.95 | 61.475 | 4,176,266 |
| Feb 13 2024 | 62.93 | -0.15 | -0.24% | 63.13 | 63.72 | 62.39 | 3,865,990 |
| Feb 12 2024 | 63.08 | 0.74 | 1.19% | 62.15 | 63.11 | 61.99 | 3,399,083 |
| Feb 09 2024 | 62.34 | -1.72 | -2.68% | 63.80 | 63.92 | 62.09 | 4,259,610 |
| Feb 08 2024 | 64.06 | 0.35 | 0.55% | 63.50 | 64.665 | 63.22 | 4,001,663 |
| Feb 07 2024 | 63.71 | -1.12 | -1.73% | 65.01 | 65.16 | 63.63 | 3,651,154 |
| Feb 06 2024 | 64.83 | 1.30 | 2.05% | 63.56 | 65.34 | 63.47 | 4,652,429 |
| Feb 05 2024 | 63.53 | -1.27 | -1.96% | 64.55 | 64.745 | 63.52 | 3,259,480 |
| Feb 02 2024 | 64.80 | -0.03 | -0.05% | 64.99 | 65.33 | 64.39 | 4,379,515 |
| Feb 01 2024 | 64.83 | -0.08 | -0.12% | 64.64 | 65.48 | 63.93 | 3,855,541 |
| Jan 31 2024 | 64.91 | -0.44 | -0.67% | 65.44 | 65.92 | 64.82 | 4,579,636 |
| Jan 30 2024 | 65.35 | 1.09 | 1.70% | 64.38 | 65.39 | 64.30 | 3,020,890 |
| Jan 29 2024 | 64.26 | -0.25 | -0.39% | 64.64 | 64.76 | 64.15 | 3,226,498 |
| Jan 26 2024 | 64.51 | 0.04 | 0.06% | 64.78 | 64.88 | 64.39 | 2,821,309 |
| Jan 25 2024 | 64.47 | 0.83 | 1.30% | 63.86 | 64.58 | 63.58 | 3,071,063 |
