Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Z	GBCI	37.90	38.515	37.73	37.94	-0.46	605,712	4,917	32.02	42.19
2024-04-23	Z	GBCI	37.60	38.7445	37.54	38.39	0.73	574,149	5,777	28.64	42.88
2024-04-22	Z	GBCI	36.63	37.71	35.83	37.69	0.77	741,515	7,034	32.57	42.12
2024-04-19	Z	GBCI	34.92	37.11	34.3499	36.94	1.87	1,522,436	9,625	32.53	41.90
2024-04-18	Z	GBCI	34.95	35.81	34.79	35.10	0.35	866,864	8,269	32.03	37.46
2024-04-17	Z	GBCI	35.29	35.61	34.82	34.82	-0.03	990,255	5,437	30.74	40.46
2024-04-16	Z	GBCI	35.67	35.9212	34.78	34.87	-1.30	884,919	6,294	30.70	41.85
2024-04-15	Z	GBCI	36.175	36.525	35.49	36.175	0.105	506,953	4,615	31.95	40.18
2024-04-12	Z	GBCI	36.04	36.515	35.86	36.07	-0.36	439,721	4,030	31.96	40.30
2024-04-11	Z	GBCI	37.01	37.01	36.29	36.43	-0.25	783,758	5,375	32.93	42.05
2024-04-10	Z	GBCI	38.41	38.50	36.24	36.67	-2.99	867,211	8,137	32.06	42.18
2024-04-09	Z	GBCI	39.20	39.82	39.025	39.65	0.67	591,188	4,618	34.16	45.59
2024-04-08	Z	GBCI	38.34	39.09	38.235	38.95	1.03	371,699	3,533	38.61	39.31
2024-04-05	Z	GBCI	37.77	38.535	37.70	38.25	0.099	391,729	3,797	34.98	45.52
2024-04-04	Z	GBCI	38.46	38.84	38.07	38.18	0.37	360,834	3,811	37.42	42.52
2024-04-03	Z	GBCI	37.61	38.1064	37.44	37.81	-0.18	422,646	3,769	33.84	45.59
2024-04-02	Z	GBCI	38.31	38.52	37.72	37.97	-0.91	494,357	4,324	37.62	41.60
2024-04-01	Z	GBCI	40.18	40.18	38.71	38.85	-1.44	441,725	4,698	38.56	39.15
2024-03-29	Z	GBCI	39.85	40.51	39.695	40.28	0.42	0	0	36.30	40.28
2024-03-28	Z	GBCI	39.85	40.51	39.695	40.28	0.42	737,599	4,616	36.30	40.28
2024-03-27	Z	GBCI	38.39	39.89	38.185	39.86	1.765	477,288	4,231	39.06	39.86
2024-03-26	Z	GBCI	38.75	38.76	37.87	38.10	-0.30	442,283	3,255	34.02	42.36
2024-03-25	Z	GBCI	38.40	38.80	38.06	38.38	0.20	351,660	3,925	33.47	42.63
2024-03-22	Z	GBCI	39.00	39.00	37.995	38.17	-0.77	505,608	4,416	34.39	38.50
2024-03-21	Z	GBCI	38.59	39.51	38.59	38.94	0.655	530,961	5,112	36.30	42.98
2024-03-20	Z	GBCI	37.31	39.19	37.0685	38.27	0.79	1,442,467	8,536	38.02	38.71
2024-03-19	Z	GBCI	37.21	37.74	37.19	37.49	0.10	600,405	4,092	33.84	42.33
2024-03-18	Z	GBCI	37.78	37.91	37.285	37.39	-0.50	629,092	3,607	36.30	42.33
2024-03-15	Z	GBCI	37.60	38.41	37.53	37.90	0.22	1,684,717	7,118	33.84	42.16
2024-03-14	Z	GBCI	39.19	39.29	37.34	37.70	-1.78	654,055	5,383	37.29	37.98
2024-03-13	Z	GBCI	40.25	40.82	39.16	39.51	-0.79	615,215	4,530	35.67	42.98
2024-03-12	Z	GBCI	40.34	40.60	39.73	40.30	-0.27	693,710	5,942	40.03	40.59
2024-03-11	Z	GBCI	40.30	40.71	40.1615	40.59	0.12	704,924	5,407	27.60	42.98
2024-03-08	Z	GBCI	40.76	40.87	40.11	40.47	0.44	751,687	7,441	27.60	42.98
2024-03-07	Z	GBCI	40.37	40.63	39.85	40.07	0.35	458,196	4,576	24.24	45.04
2024-03-06	Z	GBCI	39.35	40.66	38.785	39.71	0.275	668,348	4,822	24.24	46.67
2024-03-05	Z	GBCI	37.35	39.60	37.35	39.45	1.84	514,736	4,652	24.24	42.87
2024-03-04	Z	GBCI	37.88	38.20	37.40	37.64	0.125	446,811	4,772	27.60	42.98
2024-03-01	Z	GBCI	37.02	37.56	35.875	37.515	0.095	648,072	6,036	24.24	43.38
2024-02-29	Z	GBCI	36.89	37.71	36.58	37.42	1.39	749,211	5,318	24.24	46.67
2024-02-28	Z	GBCI	35.65	36.17	35.60	36.00	-0.12	701,749	4,888	27.60	39.89
2024-02-27	Z	GBCI	36.48	36.745	35.88	36.11	-0.02	494,795	3,959	35.83	36.37
2024-02-26	Z	GBCI	36.08	36.48	35.67	36.12	-0.315	641,849	5,037	24.12	46.65
2024-02-23	Z	GBCI	36.60	36.93	36.09	36.44	-0.23	611,376	5,347	27.60	40.51
2024-02-22	Z	GBCI	36.54	36.82	36.17	36.67	-0.09	682,047	4,875	36.38	36.92
2024-02-21	Z	GBCI	37.30	37.39	36.55	36.74	-0.70	573,821	6,253	33.61	42.99
2024-02-20	Z	GBCI	37.22	37.80	37.075	37.44	-0.20	349,017	3,981	35.11	42.98
2024-02-19	Z	GBCI	37.98	37.99	37.30	37.63	-0.88	0	0	24.24	46.67
2024-02-16	Z	GBCI	37.98	37.99	37.30	37.63	-0.88	705,055	4,867	24.24	46.67
2024-02-15	Z	GBCI	36.16	38.81	36.16	38.50	2.66	887,682	7,320	34.90	38.74
2024-02-14	Z	GBCI	35.90	36.3726	34.99	35.84	0.50	1,079,127	6,784	31.78	41.99
2024-02-13	Z	GBCI	35.88	36.21	34.74	35.30	-2.05	1,242,276	8,115	31.78	39.00
2024-02-12	Z	GBCI	36.76	37.84	36.76	37.38	0.65	1,059,645	7,490	27.60	42.98
2024-02-09	Z	GBCI	36.83	36.99	36.03	36.72	-0.01	969,370	8,400	25.25	43.42
2024-02-08	Z	GBCI	36.81	37.60	36.495	36.74	-0.13	842,805	5,767	25.25	44.80
2024-02-07	Z	GBCI	37.11	37.34	36.12	36.90	-0.01	684,394	5,633	25.12	40.56
2024-02-06	Z	GBCI	36.75	37.30	36.46	36.92	0.06	726,489	6,405	25.14	40.56
2024-02-05	Z	GBCI	36.97	37.22	35.86	36.87	-0.65	907,959	7,473	33.45	37.13
2024-02-02	Z	GBCI	37.24	37.83	36.83	37.48	-0.76	1,056,156	7,376	33.52	55.00
2024-02-01	Z	GBCI	38.74	39.1125	36.63	38.26	-0.40	2,114,899	11,386	33.52	39.00
2024-01-31	Z	GBCI	40.14	40.365	38.55	38.66	-2.41	1,214,273	8,050	25.25	44.17
2024-01-30	Z	GBCI	40.99	41.47	40.92	41.06	0.05	1,547,827	10,441	40.90	47.58
2024-01-29	Z	GBCI	41.65	42.60	40.41	40.99	-0.93	1,424,666	8,278	40.98	44.83
2024-01-26	Z	GBCI	40.58	42.75	39.645	41.92	3.18	1,595,301	10,499	38.76	48.84