Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-02-06	Z	GBCI	53.08	53.99	52.52	53.19	1.18	1,398,910	12,792	51.67	55.06
2026-02-05	Z	GBCI	53.17	53.98	51.755	52.15	-1.06	1,837,691	19,026	50.63	53.90
2026-02-04	Z	GBCI	52.39	53.61	52.105	53.19	1.15	1,293,869	15,019	51.54	55.08
2026-02-03	Z	GBCI	50.50	52.14	50.33	52.04	1.325	1,307,047	13,191	50.38	52.39
2026-02-02	Z	GBCI	50.54	51.75	50.44	50.71	0.025	2,276,776	20,892	47.95	53.49
2026-01-30	Z	GBCI	49.60	51.06	49.4701	50.68	0.77	2,088,730	17,836	48.55	55.90
2026-01-29	Z	GBCI	49.20	50.01	48.89	49.93	0.96	1,151,963	10,984	48.98	50.85
2026-01-28	Z	GBCI	48.82	49.75	48.40	48.96	0.21	1,237,454	12,826	48.08	50.01
2026-01-27	Z	GBCI	48.66	49.08	48.03	48.75	0.24	818,827	8,517	44.92	56.88
2026-01-26	Z	GBCI	48.14	48.66	47.32	48.52	0.495	1,033,761	10,427	47.81	49.49
2026-01-23	Z	GBCI	49.77	50.92	47.79	48.00	-1.835	1,747,030	17,721	44.92	53.00
2026-01-22	Z	GBCI	49.83	50.87	49.69	49.87	0.19	1,382,345	14,642	40.00	56.00
2026-01-21	Z	GBCI	47.21	49.98	47.10	49.67	2.74	1,338,152	10,388	44.92	54.27
2026-01-20	Z	GBCI	46.79	47.38	46.495	46.93	-0.93	629,527	7,251	46.12	47.77
2026-01-19	Z	GBCI	48.31	48.49	47.80	47.86	-0.54	0	0	47.37	48.36
2026-01-16	Z	GBCI	48.31	48.49	47.80	47.86	-0.54	793,176	7,447	47.37	48.36
2026-01-15	Z	GBCI	47.08	48.885	47.08	48.39	1.47	1,170,228	9,692	44.92	48.50
2026-01-14	Z	GBCI	46.00	47.405	45.99	46.91	0.93	1,112,849	8,285	42.04	47.79
2026-01-13	Z	GBCI	46.81	46.90	45.94	45.99	-0.61	693,908	7,179	45.36	46.63
2026-01-12	Z	GBCI	46.73	47.12	46.325	46.60	-0.57	901,147	8,186	46.00	47.18
2026-01-09	Z	GBCI	47.57	47.885	46.84	47.19	-0.29	1,167,812	9,373	46.86	47.56
2026-01-08	Z	GBCI	46.16	48.15	46.16	47.47	0.925	735,840	7,822	42.22	52.19
2026-01-07	Z	GBCI	47.11	47.135	46.28	46.53	-0.685	650,974	7,749	45.85	47.21
2026-01-06	Z	GBCI	45.72	47.305	45.56	47.24	1.265	675,167	6,358	46.60	52.02
2026-01-05	Z	GBCI	44.38	46.665	44.38	45.97	1.325	1,038,167	7,956	43.90	48.17
2026-01-02	Z	GBCI	44.02	44.82	43.1407	44.64	0.57	523,091	6,058	40.00	45.44
2026-01-01	Z	GBCI	44.49	44.54	44.00	44.05	-0.357	0	0	40.24	44.64
2025-12-31	Z	GBCI	44.49	44.54	44.00	44.05	-0.357	600,401	5,481	40.24	44.64
2025-12-30	Z	GBCI	44.91	44.93	44.375	44.44	-0.463	467,016	5,822	40.24	45.18
2025-12-29	Z	GBCI	45.59	45.84	44.665	44.91	-0.62	654,770	7,574	44.39	45.42
2025-12-26	Z	GBCI	45.80	45.843	45.04	45.52	-0.31	472,055	4,727	41.52	45.51
2025-12-25	Z	GBCI	45.73	45.895	45.456	45.79	0.16	0	0	45.34	46.24
2025-12-24	Z	GBCI	45.73	45.895	45.456	45.79	0.16	247,689	2,690	45.34	46.24
2025-12-23	Z	GBCI	45.71	46.1999	45.55	45.64	-0.19	703,855	7,034	40.69	46.70
2025-12-22	Z	GBCI	45.42	46.475	45.42	45.86	0.20	1,006,279	7,665	45.53	46.22
2025-12-19	Z	GBCI	45.215	45.75	44.66	45.63	0.375	3,127,986	10,277	40.24	47.11
2025-12-18	Z	GBCI	45.88	46.02	44.815	45.27	0.145	1,087,138	9,516	45.05	46.24
2025-12-17	Z	GBCI	44.24	45.47	44.24	45.13	0.78	1,107,849	9,993	44.45	45.75
2025-12-16	Z	GBCI	44.68	44.68	44.19	44.34	-0.145	869,195	9,614	44.31	44.79
2025-12-15	Z	GBCI	44.94	45.47	44.30	44.48	0.505	885,622	7,832	34.50	45.34
2025-12-12	Z	GBCI	44.60	44.73	43.645	43.99	-0.37	732,441	7,088	42.10	44.67
2025-12-11	Z	GBCI	44.08	44.69	44.015	44.36	0.17	673,133	5,932	38.32	54.27
2025-12-10	Z	GBCI	42.28	44.4375	42.28	44.18	1.87	1,178,247	9,883	42.10	45.24
2025-12-09	Z	GBCI	42.59	43.29	42.26	42.31	-0.32	770,609	8,713	42.10	43.42
2025-12-08	Z	GBCI	42.41	43.485	42.09	42.95	0.69	894,356	7,758	36.87	43.50
2025-12-05	Z	GBCI	42.75	42.83	42.27	42.29	-0.566	814,124	6,130	41.53	43.14
2025-12-04	Z	GBCI	42.52	43.00	42.385	42.79	0.166	667,121	6,595	42.46	43.14
2025-12-03	Z	GBCI	42.73	43.1124	42.30	42.70	0.13	905,506	7,695	42.35	43.02
2025-12-02	Z	GBCI	43.24	43.34	42.50	42.54	-0.47	538,218	6,920	37.83	54.27
2025-12-01	Z	GBCI	41.93	43.38	41.93	43.02	0.71	576,818	4,919	42.68	43.36
2025-11-28	Z	GBCI	42.59	42.88	42.16	42.30	-0.38	287,573	3,337	41.97	42.65
2025-11-27	Z	GBCI	42.89	43.375	42.62	42.66	-0.56	0	0	17.14	44.04
2025-11-26	Z	GBCI	42.89	43.375	42.62	42.66	-0.56	620,780	5,591	17.14	44.04
2025-11-25	Z	GBCI	42.00	43.44	42.00	43.24	1.355	721,898	8,195	42.45	54.27
2025-11-24	Z	GBCI	41.91	42.26	41.435	41.88	-0.315	704,759	6,764	16.78	54.27
2025-11-21	Z	GBCI	40.69	42.54	40.475	42.19	1.80	710,870	7,093	16.94	43.19
2025-11-20	Z	GBCI	41.23	41.65	40.16	40.41	-0.20	574,136	6,713	16.17	41.26
2025-11-19	Z	GBCI	40.40	40.90	39.97	40.61	0.37	518,111	6,108	16.35	41.31
2025-11-18	Z	GBCI	40.00	40.75	39.895	40.25	0.06	785,833	9,234	16.33	41.02
2025-11-17	Z	GBCI	42.30	42.385	39.965	40.18	-2.16	769,372	7,132	16.39	41.06
2025-11-14	Z	GBCI	41.37	42.39	40.86	42.34	0.03	807,449	7,603	16.93	43.00
2025-11-13	Z	GBCI	42.80	43.31	42.05	42.30	-0.72	637,114	7,348	16.90	42.89
2025-11-12	Z	GBCI	42.71	43.66	42.68	43.00	0.47	806,600	9,059	17.26	53.98
2025-11-11	Z	GBCI	42.48	42.68	41.81	42.55	0.09	555,325	6,693	42.26	42.86
2025-11-10	Z	GBCI	42.84	43.23	42.15	42.46	-0.15	957,907	9,340	16.98	42.98