GAIL (India) Limited - Price History
Stock symbol GAID.L is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for GAID.L (GAIL (India) Limited)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $9.05 | $9.05 |
| December 2023 | $11.50 | $11.50 |
| November 2023 | $9.45 | $9.45 |
| October 2023 | $8.75 | $8.75 |
| September 2023 | $8.95 | $8.95 |
| August 2023 | $8.40 | $8.40 |
| July 2023 | $8.60 | $8.60 |
| June 2023 | $7.80 | $7.80 |
| May 2023 | $7.65 | $7.65 |
| April 2023 | $7.95 | $7.95 |
| March 2023 | $7.60 | $7.60 |
| February 2023 | $7.32 | $7.54 |
| January 2023 | $6.81 | $7.02 |
| December 2022 | $6.83 | $7.04 |
| November 2022 | $6.67 | $6.88 |
| October 2022 | $6.48 | $6.68 |
| September 2022 | $6.42 | $6.61 |
| August 2022 | $6.50 | $6.70 |
| July 2022 | $7.21 | $7.43 |
| June 2022 | $6.69 | $6.90 |
| May 2022 | $7.15 | $7.37 |
| April 2022 | $8.05 | $8.30 |
| March 2022 | $8.73 | $9 |
| February 2022 | $7.44 | $7.67 |
| January 2022 | $7.50 | $7.73 |
| December 2021 | $7.08 | $7.30 |
| November 2021 | $6.98 | $7.20 |
| October 2021 | $7.89 | $8.13 |
| September 2021 | $8.47 | $8.73 |
| August 2021 | $7.89 | $8.13 |
| July 2021 | $7.24 | $7.47 |
| June 2021 | $7.63 | $7.87 |
| May 2021 | $8.15 | $8.40 |
| April 2021 | $7.02 | $7.23 |
| March 2021 | $7.31 | $7.53 |
| February 2021 | $7.57 | $7.80 |
| January 2021 | $6.66 | $6.87 |
| December 2020 | $6.42 | $6.61 |
| November 2020 | $5.41 | $5.57 |
| October 2020 | $4.18 | $4.31 |
| September 2020 | $4.57 | $4.71 |
| August 2020 | $5.17 | $5.33 |
| July 2020 | $4.97 | $5.12 |
| June 2020 | $5.14 | $5.29 |
| May 2020 | $4.66 | $4.80 |
| April 2020 | $4.59 | $4.73 |
| March 2020 | $3.93 | $4.05 |
| February 2020 | $5.55 | $5.72 |
| January 2020 | $6.47 | $6.67 |
| December 2019 | $6.36 | $6.56 |
| November 2019 | $6.73 | $6.93 |
| October 2019 | $7.47 | $7.70 |
| September 2019 | $7.18 | $7.40 |
| August 2019 | $7.05 | $7.27 |
| July 2019 | $6.82 | $7.03 |
| June 2019 | $8.76 | $9.03 |
| May 2019 | $10.09 | $10.40 |
| April 2019 | $9.90 | $10.20 |
| March 2019 | $9.90 | $10.20 |
| February 2019 | $9.38 | $9.67 |
| January 2019 | $9.05 | $9.33 |
| December 2018 | $9.93 | $10.23 |
| November 2018 | $9.41 | $9.70 |
| October 2018 | $9.73 | $10.03 |
| September 2018 | $10.25 | $10.57 |
| August 2018 | $10.15 | $10.47 |
| July 2018 | $11.06 | $11.40 |
| June 2018 | $9.48 | $9.77 |
| May 2018 | $10.41 | $10.73 |
| April 2018 | $9.51 | $9.80 |
| March 2018 | $9.85 | $10.15 |
| February 2018 | $10.31 | $10.62 |
| January 2018 | $10.89 | $11.22 |
| December 2017 | $10.80 | $11.89 |
| November 2017 | $9.37 | $10.31 |
| October 2017 | $10 | $11.01 |
| September 2017 | $8.73 | $9.61 |
| August 2017 | $8.31 | $9.15 |
| July 2017 | $7.76 | $8.78 |
| June 2017 | $7.30 | $8.25 |
| May 2017 | $8.42 | $9.51 |
| April 2017 | $8.56 | $9.68 |
| March 2017 | $7.69 | $8.69 |
| February 2017 | $7.70 | $8.70 |
| January 2017 | $6.22 | $7.75 |
| December 2016 | $5.76 | $7.17 |
| November 2016 | $5.57 | $6.94 |
| October 2016 | $5.79 | $7.22 |
| September 2016 | $5.09 | $6.35 |
| August 2016 | $4.97 | $6.43 |
| July 2016 | $4.95 | $6.40 |
| June 2016 | $4.66 | $6.03 |
| May 2016 | $4.74 | $6.13 |
| April 2016 | $4.65 | $6.02 |
| March 2016 | $4.64 | $6 |
| February 2016 | $3.91 | $5.06 |
| January 2016 | $4.46 | $6 |
| December 2015 | $4.71 | $6.34 |
| November 2015 | $4.58 | $6.16 |
| October 2015 | $4.03 | $5.42 |
| September 2015 | $3.81 | $5.12 |
| August 2015 | $3.71 | $4.99 |
| July 2015 | $4.37 | $6.21 |
| June 2015 | $4.92 | $6.98 |
| May 2015 | $4.91 | $6.98 |
| April 2015 | $4.49 | $6.38 |
| March 2015 | $4.90 | $6.97 |
| February 2015 | $5.11 | $7.54 |
| January 2015 | $5.27 | $7.78 |
| December 2014 | $5.39 | $7.95 |
| November 2014 | $6.03 | $8.91 |
| October 2014 | $6.73 | $9.94 |
| September 2014 | $5.48 | $8.09 |
| August 2014 | $5.63 | $8.31 |
| July 2014 | $5.02 | $7.95 |
| June 2014 | $5.48 | $8.67 |
| May 2014 | $4.46 | $7.06 |
| April 2014 | $4.40 | $6.97 |
| March 2014 | $4.42 | $7 |
| February 2014 | $4.26 | $6.75 |
| January 2014 | $3.78 | $6.40 |
| December 2013 | $3.69 | $6.23 |
| November 2013 | $3.41 | $5.77 |
| October 2013 | $3.86 | $6.52 |
| September 2013 | $3.44 | $5.82 |
| August 2013 | $2.69 | $5.06 |
| July 2013 | $3.02 | $5.68 |
| June 2013 | $3.27 | $6.16 |
| May 2013 | $3.42 | $6.45 |
| April 2013 | $3.93 | $7.40 |
| March 2013 | $3.56 | $6.70 |
| February 2013 | $3.69 | $6.96 |
| January 2013 | $3.64 | $7.32 |
| December 2012 | $3.56 | $7.16 |
| November 2012 | $3.82 | $7.68 |
| October 2012 | $3.80 | $7.64 |
| September 2012 | $3.78 | $7.61 |
| August 2012 | $3.59 | $7.22 |
| July 2012 | $3.27 | $7.16 |
| June 2012 | $3.10 | $6.78 |
| May 2012 | $3 | $6.56 |
| April 2012 | $3.21 | $7.03 |
| March 2012 | $3.83 | $8.38 |
| February 2012 | $3.82 | $8.36 |
| January 2012 | $3.89 | $8.51 |
| December 2011 | $3.59 | $8.19 |
| November 2011 | $3.80 | $8.69 |
| October 2011 | $4.32 | $9.87 |
| September 2011 | $4.13 | $9.43 |
| August 2011 | $4.53 | $10.35 |
| July 2011 | $4.89 | $11.87 |
| June 2011 | $4.70 | $11.41 |
| May 2011 | $4.63 | $11.24 |
| April 2011 | $5.10 | $12.38 |
| March 2011 | $4.89 | $11.87 |
| February 2011 | $4.46 | $10.83 |
| January 2011 | $4.74 | $11.52 |
| December 2010 | $5.25 | $12.75 |
| November 2010 | $4.88 | $12.08 |
| October 2010 | $5.02 | $12.43 |
| September 2010 | $4.83 | $11.96 |
| August 2010 | $4.22 | $11.16 |
| July 2010 | $4.02 | $10.65 |
| June 2010 | $4.36 | $11.55 |
| May 2010 | $4.06 | $10.73 |
| April 2010 | $4.10 | $10.86 |
| March 2010 | $3.85 | $10.20 |
| February 2010 | $3.61 | $9.56 |
| January 2010 | $3.61 | $9.56 |
| December 2009 | $3.75 | $9.94 |
| November 2009 | $3.79 | $10.03 |
| October 2009 | $3.08 | $8.16 |
| September 2009 | $3.19 | $8.44 |
| August 2009 | $2.98 | $7.88 |
| July 2009 | $2.68 | $7.46 |
| June 2009 | $2.45 | $6.82 |
| May 2009 | $2.56 | $7.12 |
| April 2009 | $2.14 | $5.94 |
| March 2009 | $1.93 | $5.36 |
| February 2009 | $1.62 | $4.50 |
| January 2009 | $1.59 | $4.41 |
| December 2008 | $1.56 | $4.86 |
| November 2008 | $1.53 | $4.74 |
| October 2008 | $1.61 | $5 |
| September 2008 | $2.24 | $6.95 |
| August 2008 | $2.13 | $6.62 |
| July 2008 | $1.89 | $6.62 |
| June 2008 | $1.65 | $5.78 |
| May 2008 | $2.13 | $7.44 |
| April 2008 | $2.39 | $8.38 |
| March 2008 | $2.25 | $7.88 |
| February 2008 | $2.25 | $7.88 |
| January 2008 | $2.23 | $7.79 |
| December 2007 | $2.93 | $10.25 |
| November 2007 | $2.18 | $8.12 |
| October 2007 | $2.11 | $7.88 |
| September 2007 | $1.87 | $6.98 |
| August 2007 | $1.54 | $5.75 |
| July 2007 | $1.66 | $6.19 |
| June 2007 | $1.55 | $5.78 |
| May 2007 | $1.44 | $5.39 |
| April 2007 | $1.42 | $5.31 |
| March 2007 | $1.24 | $4.62 |
| February 2007 | $1.15 | $4.62 |
| January 2007 | $1.18 | $4.71 |
| December 2006 | $1.10 | $4.41 |
| November 2006 | $1.08 | $4.31 |
| October 2006 | $1.05 | $4.21 |
| September 2006 | $1.07 | $4.28 |
| August 2006 | $1.06 | $4.25 |
| July 2006 | $0.95 | $3.81 |
| June 2006 | $0.98 | $4.19 |
| May 2006 | $0.90 | $3.81 |
| April 2006 | $1.19 | $5.06 |
| March 2006 | $1.25 | $5.31 |
| February 2006 | $1.09 | $4.64 |
| January 2006 | $1.09 | $4.91 |
| December 2005 | $0.99 | $4.46 |
| November 2005 | $0.97 | $4.36 |
| October 2005 | $0.86 | $3.88 |
| September 2005 | $1.01 | $4.54 |
| August 2005 | $0.78 | $3.97 |
| July 2005 | $0.76 | $3.89 |
| June 2005 | $0.75 | $3.85 |
| May 2005 | $0.72 | $3.68 |
| April 2005 | $0.69 | $3.55 |
| March 2005 | $0.72 | $3.70 |
| February 2005 | $0.81 | $4.14 |
| January 2005 | $0.77 | $3.95 |
| December 2004 | $0.78 | $3.99 |
| November 2004 | $0.62 | $3.64 |
| October 2004 | $0.56 | $3.26 |
| September 2004 | $0.53 | $3.11 |
| August 2004 | $0.42 | $2.97 |
| July 2004 | $0.44 | $3.14 |
| June 2004 | $0.40 | $2.81 |
| May 2004 | $0.36 | $2.52 |
| April 2004 | $0.51 | $3.61 |
| March 2004 | $0.52 | $3.71 |
| February 2004 | $0.48 | $3.39 |
| January 2004 | $0.53 | $3.75 |
| December 2003 | $0.52 | $4.18 |
| November 2003 | $0.36 | $2.86 |
| October 2003 | $0.33 | $2.62 |
| September 2003 | $0.30 | $2.41 |
| August 2003 | $0.21 | $2.15 |
| July 2003 | $0.19 | $1.93 |
| June 2003 | $0.17 | $1.77 |
| May 2003 | $0.16 | $1.62 |
| April 2003 | $0.12 | $1.19 |
| March 2003 | $0.11 | $1.16 |
| February 2003 | $0.12 | $1.20 |
| January 2003 | $0.11 | $1.10 |
| December 2002 | $0.08 | $1.11 |
| November 2002 | $0.07 | $1.03 |
| October 2002 | $0.07 | $1 |
| September 2002 | $0.07 | $0.97 |
| August 2002 | $0.07 | $1.07 |
| July 2002 | $0.08 | $1.09 |
| June 2002 | $0.08 | $1.15 |
| May 2002 | $0.08 | $1.17 |
| April 2002 | $0.08 | $1.21 |
| March 2002 | $0.08 | $1.12 |
| February 2002 | $0.08 | $1.11 |
| January 2002 | $0.07 | $1.03 |
| December 2001 | $0.07 | $1 |
| November 2001 | $0.07 | $1.05 |
| October 2001 | $0.06 | $0.92 |
| September 2001 | $0.06 | $0.83 |
| August 2001 | $0.07 | $0.98 |
| July 2001 | $0.07 | $1.04 |
| June 2001 | $0.08 | $1.08 |
| May 2001 | $0.07 | $1.02 |
| April 2001 | $0.06 | $0.84 |
| March 2001 | $0.06 | $0.81 |
| February 2001 | $0.06 | $0.89 |
| January 2001 | $0.06 | $0.80 |
GAID.L
Price: $9.05
52 week price:
5-year range yield:
Forward Dividend Yield: 2.65%
Dividend Per Share: 0.24 USD
Exchange: YHD
Average Dividend Frequency: 2
Years Paying Dividends: 1