Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-25	X	GSY	49.7854	49.80	49.78	49.79	0.01	314,870	908	45.53	54.06
2024-04-24	X	GSY	49.79	49.80	49.78	49.78	-0.005	615,665	943	45.53	54.27
2024-04-23	X	GSY	49.80	49.80	49.77	49.785	0.015	344,659	670	49.74	49.80
2024-04-22	X	GSY	49.77	49.77	49.75	49.77	0.0257	505,725	1,011	45.51	54.02
2024-04-19	X	GSY	49.96	49.9799	49.95	49.96	0.0088	702,085	940	49.92	54.24
2024-04-18	X	GSY	49.97	49.97	49.95	49.96	0.005	349,082	905	45.68	54.24
2024-04-17	X	GSY	49.94	49.96	49.94	49.95	0.015	457,307	686	49.93	54.23
2024-04-16	X	GSY	49.94	49.95	49.93	49.94	-0.0025	391,323	958	49.94	54.22
2024-04-15	X	GSY	49.93	49.95	49.92	49.9493	0.0043	928,930	779	45.65	54.22
2024-04-12	X	GSY	49.94	49.95	49.94	49.945	0.015	829,117	828	45.66	54.20
2024-04-11	X	GSY	49.94	49.94	49.91	49.93	0.02	657,898	724	45.66	54.20
2024-04-10	X	GSY	49.91	49.92	49.90	49.905	-0.045	431,688	950	45.63	54.17
2024-04-09	X	GSY	49.94	49.96	49.94	49.95	0.025	241,160	632	45.68	54.23
2024-04-08	X	GSY	49.94	49.94	49.93	49.93	-0.005	335,073	995	45.67	54.20
2024-04-05	X	GSY	49.95	49.95	49.94	49.94	-0.01	574,873	1,058	45.67	54.20
2024-04-04	X	GSY	49.93	49.95	49.93	49.95	0.04	579,106	1,074	45.68	54.22
2024-04-03	X	GSY	49.91	49.92	49.90	49.91	0.02	207,417	1,114	49.89	54.19
2024-04-02	X	GSY	49.89	49.91	49.89	49.90	0.015	241,610	1,828	49.90	54.17
2024-04-01	X	GSY	49.91	49.91	49.88	49.89	-0.0088	667,856	1,308	45.62	54.15
2024-03-29	X	GSY	49.90	49.91	49.89	49.89	0.005	0	0	45.63	54.16
2024-03-28	X	GSY	49.90	49.91	49.89	49.89	0.005	576,058	865	45.63	54.16
2024-03-27	X	GSY	49.89	49.90	49.88	49.89	0.035	737,454	715	49.88	54.15
2024-03-26	X	GSY	49.87	49.87	49.86	49.86	-0.005	210,016	531	45.60	54.13
2024-03-25	X	GSY	49.87	49.88	49.86	49.87	0.02	345,848	936	45.60	54.13
2024-03-22	X	GSY	49.84	49.86	49.84	49.85	0.028	580,701	821	49.84	54.12
2024-03-21	X	GSY	49.84	49.84	49.83	49.83	0.02	382,066	738	45.57	54.09
2024-03-20	X	GSY	49.80	49.82	49.80	49.81	0.015	193,395	665	45.56	54.09
2024-03-19	X	GSY	49.80	49.80	49.79	49.80	0.03	341,514	1,411	45.54	54.05
2024-03-18	X	GSY	49.78	49.78	49.76	49.76	0.002	337,828	710	45.51	54.02
2024-03-15	X	GSY	49.99	49.99	49.98	49.99		364,279	568	49.97	54.50
2024-03-14	X	GSY	49.99	49.99	49.98	49.99		267,120	751	49.97	54.26
2024-03-13	X	GSY	49.99	49.99	49.98	49.98	0.005	253,060	652	45.71	54.26
2024-03-12	X	GSY	49.99	49.9999	49.98	49.98	-0.005	294,605	803	45.71	54.27
2024-03-11	X	GSY	49.99	49.99	49.98	49.99		232,287	762	45.70	50.35
2024-03-08	X	GSY	49.99	49.99	49.97	49.98	0.0388	331,246	737	45.70	50.35
2024-03-07	X	GSY	49.96	49.96	49.95	49.95	0.03	313,899	607	49.95	54.23
2024-03-06	X	GSY	49.95	49.95	49.93	49.93	0.005	297,361	660	49.92	54.22
2024-03-05	X	GSY	49.92	49.93	49.92	49.93	0.02	372,888	967	45.67	54.43
2024-03-04	X	GSY	49.91	49.9105	49.90	49.91	0.015	356,313	870	45.64	54.17
2024-03-01	X	GSY	49.8701	49.90	49.87	49.8999	0.0399	570,708	869	45.63	54.39
2024-02-29	X	GSY	49.87	49.88	49.86	49.86	0.02	553,918	738	45.60	54.13
2024-02-28	X	GSY	49.84	49.86	49.84	49.85	0.03	556,975	603	45.59	54.12
2024-02-27	X	GSY	49.83	49.85	49.83	49.83	0.01	439,979	739	45.57	54.10
2024-02-26	X	GSY	49.85	49.85	49.83	49.83	0.0144	451,396	851	45.57	54.33
2024-02-23	X	GSY	49.82	49.83	49.82	49.825	0.01	510,100	759	45.34	54.31
2024-02-22	X	GSY	49.82	49.83	49.80	49.815	0.005	659,608	904	45.56	54.07
2024-02-21	X	GSY	49.82	49.825	49.80	49.81	0.005	580,379	667	45.55	54.30
2024-02-20	X	GSY	49.82	49.82	49.80	49.81	0.024	583,682	970	45.54	54.06
2024-02-19	X	GSY	49.99	50.02	49.99	50.01	0.015	0	0	45.73	54.29
2024-02-16	X	GSY	49.99	50.02	49.99	50.01	0.015	522,095	936	45.73	54.29
2024-02-15	X	GSY	50.01	50.02	50.00	50.00	0.015	340,379	791	45.72	54.28
2024-02-14	X	GSY	49.98	50.00	49.97	49.99	0.015	439,446	744	45.71	54.26
2024-02-13	X	GSY	49.99	49.99	49.97	49.97	-0.03	296,061	604	45.70	54.25
2024-02-12	X	GSY	49.99	50.00	49.9825	50.00	0.025	251,345	604	49.98	54.27
2024-02-09	X	GSY	49.98	49.98	49.97	49.97	0.005	219,507	519	49.98	54.25
2024-02-08	X	GSY	49.98	49.98	49.97	49.97	0.015	441,322	558	45.70	54.25
2024-02-07	X	GSY	49.97	49.98	49.96	49.96	0.01	237,600	751	45.69	54.47
2024-02-06	X	GSY	49.95	49.96	49.94	49.955	0.025	260,423	765	45.68	54.23
2024-02-05	X	GSY	49.94	49.95	49.93	49.93	-0.025	699,143	813	45.66	49.96
2024-02-02	X	GSY	49.96	49.96	49.94	49.96	-0.02	438,421	865	45.68	54.24
2024-02-01	X	GSY	49.95	49.98	49.95	49.975	0.025	331,690	681	45.70	54.25
2024-01-31	X	GSY	49.95	49.95	49.93	49.95	0.035	297,706	613	45.61	54.72
2024-01-30	X	GSY	49.92	49.9299	49.90	49.91	0.005	424,668	861	45.65	54.19
2024-01-29	X	GSY	49.89	49.92	49.89	49.91	0.04	288,888	856	45.65	54.32
2024-01-26	X	GSY	49.88	49.88	49.87	49.87	0.01	271,766	628	45.61	54.14