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	X	GSY	50.30	50.31	50.30	50.30	0.002	570,327	1,626	46.00	50.38
2026-02-05	X	GSY	50.29	50.31	50.29	50.31	0.015	1,276,323	1,753	46.00	50.38
2026-02-04	X	GSY	50.28	50.29	50.28	50.29	0.01	518,686	1,569	45.98	54.58
2026-02-03	X	GSY	50.27	50.28	50.27	50.28	0.01	661,258	2,645	45.79	50.30
2026-02-02	X	GSY	50.27	50.27	50.26	50.27	0.015	727,422	2,071	45.97	50.27
2026-01-30	X	GSY	50.26	50.26	50.25	50.25	0.02	558,981	2,319	45.97	50.38
2026-01-29	X	GSY	50.23	50.24	50.23	50.23	0.005	614,653	1,835	45.93	50.23
2026-01-28	X	GSY	50.23	50.24	50.2211	50.23	0.015	515,698	1,684	45.93	50.38
2026-01-27	X	GSY	50.21	50.22	50.2046	50.21	0.005	1,007,005	2,803	45.92	54.60
2026-01-26	X	GSY	50.21	50.22	50.20	50.21	0.012	2,910,003	2,534	50.15	54.52
2026-01-23	X	GSY	50.20	50.20	50.19	50.19	0.023	508,738	1,731	45.68	54.50
2026-01-22	X	GSY	50.185	50.185	50.17	50.17		591,433	1,801	45.89	50.18
2026-01-21	X	GSY	50.18	50.18	50.17	50.17	0.005	536,298	1,591	45.89	54.69
2026-01-20	X	GSY	50.175	50.18	50.165	50.17	0.01216	862,154	2,742	45.88	50.16
2026-01-19	X	GSY	50.34	50.35	50.34	50.35	0.015	0	0	46.03	50.38
2026-01-16	X	GSY	50.34	50.35	50.34	50.35	0.015	784,008	1,576	46.03	50.38
2026-01-15	X	GSY	50.33	50.34	50.32	50.33	0.005	963,220	1,704	46.02	50.33
2026-01-14	X	GSY	50.33	50.34	50.32	50.32	0.005	589,854	1,560	46.02	54.63
2026-01-13	X	GSY	50.32	50.33	50.32	50.32	0.005	716,580	1,862	50.21	54.62
2026-01-12	X	GSY	50.31	50.32	50.31	50.32	0.0131	494,921	1,866	45.79	54.62
2026-01-09	X	GSY	50.30	50.31	50.29	50.30	-0.0011	1,380,407	1,595	46.00	54.61
2026-01-08	X	GSY	50.30	50.31	50.30	50.30	-0.002	701,799	1,701	46.00	54.82
2026-01-07	X	GSY	50.31	50.31	50.30	50.31	0.0136	693,152	1,900	46.00	54.90
2026-01-06	X	GSY	50.28	50.30	50.28	50.29	0.0043	4,516,181	1,859	45.99	50.29
2026-01-05	X	GSY	50.28	50.29	50.28	50.29	0.0171	604,011	3,698	45.99	54.60
2026-01-02	X	GSY	50.27	50.28	50.27	50.28	0.02	901,233	2,093	45.97	54.57
2026-01-01	X	GSY	50.26	50.26	50.25	50.25	0.0001	0	0	45.96	54.90
2025-12-31	X	GSY	50.26	50.26	50.25	50.25	0.0001	329,804	1,055	45.96	54.90
2025-12-30	X	GSY	50.24	50.25	50.24	50.24	0.0099	788,722	1,311	45.95	54.77
2025-12-29	X	GSY	50.23	50.25	50.23	50.24	0.015	448,700	1,365	49.77	54.77
2025-12-26	X	GSY	50.23	50.23	50.22	50.22	0.02	516,245	1,353	45.71	54.90
2025-12-25	X	GSY	50.20	50.21	50.20	50.20	0.012	0	0	50.19	50.53
2025-12-24	X	GSY	50.20	50.21	50.20	50.20	0.012	359,115	955	50.19	50.53
2025-12-23	X	GSY	50.20	50.20	50.19	50.20	-0.017	836,162	1,657	50.18	54.49
2025-12-22	X	GSY	50.19	50.21	50.19	50.21	0.0195	521,333	1,772	45.69	54.67
2025-12-19	X	GSY	50.36	50.37	50.36	50.36	0.009	861,697	1,407	46.06	54.93
2025-12-18	X	GSY	50.36	50.37	50.36	50.36	0.016	746,167	1,272	46.02	54.90
2025-12-17	X	GSY	50.35	50.35	50.34	50.34	0.005	469,871	1,277	50.33	50.35
2025-12-16	X	GSY	50.34	50.34	50.33	50.34	0.01	502,866	1,397	46.00	54.67
2025-12-15	X	GSY	50.33	50.34	50.33	50.34	0.02	797,301	1,703	45.81	50.37
2025-12-12	X	GSY	50.32	50.32	50.31	50.31	0.01	364,383	1,651	46.01	50.31
2025-12-11	X	GSY	50.29	50.31	50.29	50.30	0.013	410,854	1,501	46.00	50.31
2025-12-10	X	GSY	50.28	50.29	50.2722	50.28	0.017	373,731	2,456	45.99	54.67
2025-12-09	X	GSY	50.29	50.29	50.27	50.27		474,047	1,317	45.98	54.57
2025-12-08	X	GSY	50.27	50.28	50.27	50.27		463,586	1,640	45.98	54.81
2025-12-05	X	GSY	50.26	50.28	50.26	50.26	0.0168	332,801	1,174	45.68	54.60
2025-12-04	X	GSY	50.25	50.26	50.25	50.25	-0.0068	396,065	1,255	45.95	54.56
2025-12-03	X	GSY	50.26	50.27	50.24	50.25	0.01	730,913	2,447	45.95	54.55
2025-12-02	X	GSY	50.24	50.25	50.24	50.25	0.01	370,769	3,061	45.95	54.54
2025-12-01	X	GSY	50.24	50.24	50.23	50.23	0.0018	817,500	2,865	50.23	54.53
2025-11-28	X	GSY	50.24	50.25	50.23	50.23	0.0232	339,611	1,438	45.76	50.26
2025-11-27	X	GSY	50.22	50.23	50.21	50.22	0.005	0	0	45.92	54.75
2025-11-26	X	GSY	50.22	50.23	50.21	50.22	0.005	701,001	1,919	45.92	54.75
2025-11-25	X	GSY	50.21	50.22	50.21	50.21	0.005	755,711	1,961	45.91	54.73
2025-11-24	X	GSY	50.19	50.21	50.19	50.21	0.02485	903,346	1,731	50.20	50.25
2025-11-21	X	GSY	50.36	50.37	50.36	50.37	0.015	411,831	1,183	46.05	54.67
2025-11-20	X	GSY	50.35	50.35	50.34	50.35	0.0132	525,865	1,435	46.04	54.66
2025-11-19	X	GSY	50.34	50.34	50.33	50.33	0.0018	547,926	2,120	46.03	54.64
2025-11-18	X	GSY	50.33	50.34	50.33	50.33	-0.005	470,886	3,963	46.03	54.65
2025-11-17	X	GSY	50.33	50.3398	50.32	50.33	0.024	570,276	1,624	46.03	54.64
2025-11-14	X	GSY	50.32	50.32	50.31	50.31	0.011	494,993	1,643	46.01	54.62
2025-11-13	X	GSY	50.31	50.32	50.30	50.30	-0.023	483,986	1,528	46.00	54.84
2025-11-12	X	GSY	50.30	50.33	50.30	50.32	0.008	698,874	1,444	46.01	54.63
2025-11-11	X	GSY	50.32	50.32	50.30	50.32	0.0194	527,477	1,227	46.00	54.63
2025-11-10	X	GSY	50.29	50.30	50.29	50.29	0.0156	1,859,759	1,545	45.78	54.61