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	X	GEM	31.02	31.08	30.90	30.99	0.06	69,252	391	25.60	36.98
2024-04-23	X	GEM	30.72	31.05	30.72	30.93	0.19	556,599	475	25.57	36.78
2024-04-22	X	GEM	30.55	30.788	30.49	30.78	0.28	53,627	343	25.39	36.53
2024-04-19	X	GEM	30.44	30.52	30.39	30.45	-0.149	48,229	357	25.20	36.26
2024-04-18	X	GEM	30.61	30.76	30.55	30.60	0.115	152,770	523	25.26	36.34
2024-04-17	X	GEM	30.59	30.62	30.385	30.50	0.0763	85,868	337	25.22	36.28
2024-04-16	X	GEM	30.44	30.50	30.36	30.4137	-0.42	168,593	592	25.04	36.21
2024-04-15	X	GEM	31.14	31.14	30.79	30.815	-0.125	75,304	403	25.48	36.66
2024-04-12	X	GEM	31.24	31.24	30.91	30.94	-0.68	82,429	359	25.57	36.78
2024-04-11	X	GEM	31.6529	31.6529	31.46	31.62	0.205	260,232	390	27.31	36.25
2024-04-10	X	GEM	31.46	31.54	31.33	31.41	-0.4257	72,150	439	27.07	35.94
2024-04-09	X	GEM	31.87	31.90	31.73	31.855	0.17	78,607	365	27.44	36.42
2024-04-08	X	GEM	31.64	31.7596	31.64	31.66	0.165	200,813	432	26.22	37.74
2024-04-05	X	GEM	31.42	31.585	31.40	31.51	0.03	109,644	447	26.10	37.55
2024-04-04	X	GEM	31.78	31.90	31.4509	31.48	-0.13	74,942	366	25.98	37.55
2024-04-03	X	GEM	31.48	31.6497	31.42	31.60	0.03	79,055	472	27.29	36.23
2024-04-02	X	GEM	31.55	31.585	31.503	31.56	0.0701	87,430	670	30.93	36.11
2024-04-01	X	GEM	31.39	31.6249	31.37	31.46	0.09	215,460	634	30.82	35.98
2024-03-29	X	GEM	31.25	31.40	31.25	31.34	0.14	0	0	25.89	37.26
2024-03-28	X	GEM	31.25	31.40	31.25	31.34	0.14	185,475	424	25.89	37.26
2024-03-27	X	GEM	31.17	31.27	31.17	31.26	0.03	104,255	390	23.44	39.06
2024-03-26	X	GEM	31.36	31.36	31.24	31.24	-0.015	57,022	356	25.89	37.23
2024-03-25	X	GEM	31.21	31.31	31.21	31.26	0.01	63,384	390	25.73	37.20
2024-03-22	X	GEM	31.30	31.335	31.22	31.25	-0.22	57,743	351	25.73	37.21
2024-03-21	X	GEM	31.66	31.6607	31.47	31.47	0.05	58,620	388	26.09	37.53
2024-03-20	X	GEM	31.13	31.44	31.1014	31.44	0.38	91,506	404	25.78	37.09
2024-03-19	X	GEM	31.00	31.10	30.92	31.06	-0.19	107,610	483	26.85	35.63
2024-03-18	X	GEM	31.35	31.36	31.21	31.25	0.03	59,135	378	26.97	35.81
2024-03-15	X	GEM	31.24	31.28	31.1551	31.20	-0.2023	62,446	425	26.91	35.73
2024-03-14	X	GEM	31.64	31.64	31.33	31.3873	-0.1048	70,837	324	27.12	36.00
2024-03-13	X	GEM	31.55	31.55	31.4456	31.49	-0.13	86,281	411	27.20	36.10
2024-03-12	X	GEM	31.55	31.64	31.43	31.61	0.25	84,891	475	27.24	36.16
2024-03-11	X	GEM	31.41	31.485	31.3522	31.36	0.06	75,202	404	27.13	36.01
2024-03-08	X	GEM	31.48	31.53	31.29	31.32	-0.05	106,807	442	27.04	35.88
2024-03-07	X	GEM	31.17	31.38	31.17	31.38	0.17	77,421	395	27.06	35.90
2024-03-06	X	GEM	31.14	31.28	31.13	31.21	0.3801	180,014	686	26.97	35.81
2024-03-05	X	GEM	30.91	30.95	30.75	30.80	-0.2177	176,976	529	26.64	35.37
2024-03-04	X	GEM	31.13	31.13	30.99	31.0177	-0.0323	99,631	528	26.78	35.56
2024-03-01	X	GEM	30.89	31.095	30.85	31.05	0.35	148,024	606	26.83	35.60
2024-02-29	X	GEM	30.78	30.8176	30.66	30.70	0.10	68,981	387	26.49	35.15
2024-02-28	X	GEM	30.66	30.67	30.57	30.60	-0.33	111,052	446	26.44	35.09
2024-02-27	X	GEM	30.92	30.9789	30.92	30.92	0.04	122,798	424	26.59	35.46
2024-02-26	X	GEM	30.85	30.91	30.8297	30.88	-0.19	150,726	464	26.62	35.34
2024-02-23	X	GEM	31.03	31.07	30.9459	31.06	-0.045	114,244	390	26.63	35.68
2024-02-22	X	GEM	31.03	31.10	30.95	31.09	0.31	63,853	357	26.84	35.62
2024-02-21	X	GEM	30.71	30.82	30.6801	30.78	0.03	99,429	414	26.51	35.19
2024-02-20	X	GEM	30.73	30.85	30.669	30.75	0.105	238,380	558	26.52	35.19
2024-02-19	X	GEM	30.62	30.6929	30.5685	30.63	0.135	0	0	26.45	35.12
2024-02-16	X	GEM	30.62	30.6929	30.5685	30.63	0.135	129,348	373	26.45	35.12
2024-02-15	X	GEM	30.37	30.50	30.37	30.47	0.12	63,286	413	26.31	34.73
2024-02-14	X	GEM	30.30	30.40	30.26	30.38	0.42	114,222	406	26.25	34.84
2024-02-13	X	GEM	30.10	30.25	29.87	29.96	-0.52	167,781	516	25.80	34.24
2024-02-12	X	GEM	30.36	30.6687	30.36	30.51	0.25	92,761	391	26.37	35.01
2024-02-09	X	GEM	30.20	30.335	30.0736	30.28	0.11	77,681	380	26.14	34.71
2024-02-08	X	GEM	30.27	30.31	30.0918	30.17	-0.235	799,848	684	26.04	34.71
2024-02-07	X	GEM	30.37	30.44	30.33	30.42	0.09	94,245	433	26.23	33.87
2024-02-06	X	GEM	30.15	30.38	30.08	30.33	0.70	220,379	395	26.17	34.18
2024-02-05	X	GEM	29.61	29.71	29.53	29.67	0.06	61,276	518	25.59	33.97
2024-02-02	X	GEM	29.62	29.641	29.50	29.60	-0.07	119,378	434	25.58	34.10
2024-02-01	X	GEM	29.58	29.72	29.5639	29.68	0.275	121,816	453	25.63	34.01
2024-01-31	X	GEM	29.51	29.669	29.36	29.42	-0.13	130,286	553	25.44	33.76
2024-01-30	X	GEM	29.56	29.5999	29.48	29.57	-0.23	283,487	681	25.52	33.86
2024-01-29	X	GEM	29.82	29.83	29.67	29.80	0.03	129,585	443	25.72	34.29
2024-01-26	X	GEM	29.71	29.855	29.71	29.78	0.085	87,322	324	25.59	34.14