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	GIL	35.58	36.1262	35.47	35.64	-0.08	239,817	2,311	34.95	38.10
2024-04-23	Z	GIL	35.02	35.91	34.88	35.72	0.82	651,147	3,890	34.08	36.34
2024-04-22	Z	GIL	35.20	35.36	34.63	34.89	-0.32	475,113	2,888	34.68	43.12
2024-04-19	Z	GIL	35.11	35.56	35.09	35.20	0.085	786,554	3,339	11.00	39.17
2024-04-18	Z	GIL	35.48	35.59	34.76	35.12	-0.08	678,774	3,584	29.31	42.87
2024-04-17	Z	GIL	36.34	36.34	35.08	35.21	-0.78	547,128	3,129	35.00	43.35
2024-04-16	Z	GIL	35.30	36.25	35.06	35.97	0.65	1,504,558	6,556	34.98	37.37
2024-04-15	Z	GIL	35.85	36.04	35.10	35.325	-0.265	590,203	3,153	35.00	36.55
2024-04-12	Z	GIL	35.94	36.12	35.26	35.59	-0.62	802,657	4,962	32.01	37.13
2024-04-11	Z	GIL	36.77	36.87	36.025	36.22	-0.47	745,061	3,590	32.93	40.97
2024-04-10	Z	GIL	36.35	36.92	36.22	36.69	-0.305	436,863	2,385	36.18	40.50
2024-04-09	Z	GIL	36.84	37.55	36.62	37.00	0.55	2,004,020	7,575	33.61	40.97
2024-04-08	Z	GIL	36.27	36.83	35.94	36.45	0.30	678,724	3,411	32.47	40.97
2024-04-05	Z	GIL	36.02	36.56	36.00	36.18	0.15	419,476	2,672	32.47	40.97
2024-04-04	Z	GIL	37.20	37.49	36.02	36.03	-0.74	822,115	4,007	32.91	36.75
2024-04-03	Z	GIL	36.62	37.60	36.36	36.79	0.23	1,259,969	6,325	33.66	37.53
2024-04-02	Z	GIL	37.00	37.119	36.41	36.56	-0.54	517,059	3,190	33.25	40.97
2024-04-01	Z	GIL	37.15	37.425	36.86	37.10	-0.011	416,066	2,409	36.38	37.84
2024-03-29	Z	GIL	36.61	37.265	36.61	37.13	0.515	0	0	35.89	37.87
2024-03-28	Z	GIL	36.61	37.265	36.61	37.13	0.515	450,545	2,919	35.89	37.87
2024-03-27	Z	GIL	36.84	36.91	36.40	36.61	-0.05	420,095	2,594	36.36	37.34
2024-03-26	Z	GIL	37.30	37.33	36.64	36.66	-0.72	938,935	4,606	36.55	40.86
2024-03-25	Z	GIL	37.43	38.00	37.36	37.39	-0.04	485,470	2,532	11.00	42.60
2024-03-22	Z	GIL	37.55	37.59	36.61	37.43	-0.125	874,836	3,688	32.65	41.73
2024-03-21	Z	GIL	37.82	38.1094	37.47	37.56	-0.295	1,626,555	4,754	36.50	42.60
2024-03-20	Z	GIL	38.34	38.869	37.50	37.85	0.63	3,816,268	15,232	37.66	38.89
2024-03-19	Z	GIL	33.71	37.54	33.60	37.22	3.42	3,292,609	14,146	37.55	37.75
2024-03-18	Z	GIL	34.18	34.225	33.455	33.80	-0.37	338,806	2,286	24.06	36.00
2024-03-15	Z	GIL	34.40	34.7399	34.14	34.17	-0.265	441,803	2,243	21.00	37.93
2024-03-14	Z	GIL	35.01	35.28	34.21	34.46	-0.66	418,452	2,438	30.98	38.23
2024-03-13	Z	GIL	33.90	35.16	33.87	35.12	1.25	740,896	2,658	33.85	35.65
2024-03-12	Z	GIL	33.63	34.00	33.47	33.90	0.225	510,645	2,174	33.05	34.24
2024-03-11	Z	GIL	33.94	34.03	33.41	33.88	-0.195	3,912,723	2,795	33.38	36.00
2024-03-08	Z	GIL	34.41	34.59	33.93	34.07	-0.33	309,083	2,308	33.95	39.42
2024-03-07	Z	GIL	34.48	34.81	34.38	34.40	0.06	348,618	2,439	21.00	38.62
2024-03-06	Z	GIL	34.21	34.58	34.11	34.33	0.18	407,614	2,577	33.90	36.57
2024-03-05	Z	GIL	34.39	34.75	34.13	34.15	-0.355	595,374	3,377	30.00	36.57
2024-03-04	Z	GIL	34.46	34.97	34.41	34.51	-0.11	417,868	2,569	34.40	38.22
2024-03-01	Z	GIL	34.96	35.22	34.52	34.60	-0.23	721,912	4,235	34.40	35.65
2024-02-29	Z	GIL	35.14	35.14	34.32	34.83	-0.08	1,165,410	4,384	34.35	37.56
2024-02-28	Z	GIL	34.40	35.02	34.05	34.91	0.20	414,649	2,867	34.34	38.78
2024-02-27	Z	GIL	34.99	35.115	34.48	34.72	-0.20	567,352	3,201	34.34	35.79
2024-02-26	Z	GIL	35.42	35.48	34.87	34.92	-0.54	691,467	3,224	34.40	37.25
2024-02-23	Z	GIL	35.50	35.80	35.18	35.46	-0.06	531,226	3,266	34.75	36.36
2024-02-22	Z	GIL	35.36	35.64	34.75	35.52	0.37	550,646	4,463	33.20	40.70
2024-02-21	Z	GIL	35.18	36.61	34.83	35.16	1.29	1,259,137	6,369	30.15	38.36
2024-02-20	Z	GIL	34.28	34.365	33.78	33.87	-0.675	757,102	4,956	32.15	33.45
2024-02-19	Z	GIL	34.61	34.81	34.41	34.54	-0.185	0	0	34.08	37.72
2024-02-16	Z	GIL	34.61	34.81	34.41	34.54	-0.185	339,801	2,346	34.08	37.72
2024-02-15	Z	GIL	34.72	34.93	34.17	34.72	0.39	525,695	2,613	33.65	38.53
2024-02-14	Z	GIL	33.91	34.38	33.855	34.35	0.73	359,994	2,333	33.88	38.53
2024-02-13	Z	GIL	33.90	34.02	33.34	33.63	-0.985	563,917	2,873	30.21	37.28
2024-02-12	Z	GIL	34.24	34.77	34.15	34.64	0.41	815,850	2,587	34.25	36.36
2024-02-09	Z	GIL	33.96	34.32	33.77	34.23	0.31	346,584	2,160	34.18	48.00
2024-02-08	Z	GIL	34.00	34.22	33.62	33.93	0.07	388,513	2,369	32.88	38.53
2024-02-07	Z	GIL	33.55	33.925	33.51	33.86	0.26	645,741	3,461	32.68	37.37
2024-02-06	Z	GIL	33.21	33.97	33.21	33.61	0.41	764,091	3,179	33.20	37.00
2024-02-05	Z	GIL	33.45	33.61	32.75	33.20	-0.48	459,906	2,406	29.95	35.90
2024-02-02	Z	GIL	33.72	33.77	33.36	33.69	-0.21	327,277	2,151	32.10	37.00
2024-02-01	Z	GIL	33.31	34.23	33.31	33.88	0.88	585,219	3,430	32.10	34.50
2024-01-31	Z	GIL	33.82	34.14	32.826	33.01	-0.88	753,440	4,370	32.10	34.34
2024-01-30	Z	GIL	33.32	33.91	33.19	33.90	0.41	629,116	4,480	32.10	36.36
2024-01-29	Z	GIL	33.43	33.78	33.265	33.49	0.145	1,252,044	4,888	32.10	36.90
2024-01-26	Z	GIL	32.82	33.58	32.73	33.36	0.76	697,132	3,480	32.10	37.37
2024-01-25	Z	GIL	32.47	32.63	32.14	32.60	0.45	823,129	3,306	29.36	36.11