Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-04-24	C	GTII	16.81	17.47	16.45	16.83	0.18	110,258	761	16.76	17.39	56,902	9,200		17,500		11,400	10,001			4,732
2024-04-23	C	GTII	16.90	17.06	16.54	16.65	0.20	80,798	574	16.55	16.98	41,672	9,200		10,800		10,300	4,000			4,049
2024-04-22	C	GTII	16.98	17.30	16.39	16.45	-0.63	115,523	644	16.42	16.75	52,910	7,000		14,800		5,300	8,601			9,394
2024-04-19	C	GTII	17.41	17.71	17.00	17.08	-0.66	106,494	686	16.98	17.63	51,487	8,800		23,900		6,000	10,800			4,012
2024-04-18	C	GTII	18.42	18.46	17.67	17.74	-0.45	81,018	585	17.74	17.97	25,586	8,600		24,700		2,500	12,801			5,559
2024-04-17	C	GTII	17.06	18.95	17.03	18.19	1.18	289,146	1,482	18.00	18.50	131,554	16,600		65,200		22,500	34,300			11,394
2024-04-16	C	GTII	16.76	17.77	16.75	17.01	-0.17	162,366	1,185	17.01	17.55	54,873	9,000		52,800		7,500	25,000			11,321		100	200
2024-04-15	C	GTII	17.67	17.72	16.83	17.18	-0.38	148,480	877	17.07	17.29	79,951	6,300		28,100		8,900	19,201			4,782
2024-04-12	C	GTII	19.00	19.19	17.22	17.56	-1.72	312,852	1,958	17.41	17.99	141,973	28,100		65,100		15,900	32,988			22,749
2024-04-11	C	GTII	18.68	19.44	18.31	19.09	0.19	120,497	855	18.67	19.28	40,848	12,200		32,300		3,600	18,401			11,014			2
2024-04-10	C	GTII	19.00	19.66	18.76	18.90	-0.50	112,271	790	18.76	18.90	41,863	13,500		25,700		5,500	15,801			8,906		200
2024-04-09	C	GTII	19.13	19.43	18.75	19.40	-0.17	93,877	597	19.05	19.40	41,071	6,100		19,700		12,000	9,502			4,480
2024-04-08	C	GTII	19.16	19.59	18.77	19.57	0.47	85,480	475	18.85	19.58	47,108	6,800		14,000		5,900	6,701			3,949			3
2024-04-05	C	GTII	18.35	19.20	18.05	18.83	0.88	434,602	2,154	18.60	19.04	204,965	28,900		63,600		23,100	64,801			27,866			30
2024-04-04	C	GTII	19.97	20.79	17.71	17.95	-2.30	665,465	3,703	17.72	18.20	311,590	41,600		109,400		34,300	80,701			55,271			100
2024-04-03	C	GTII	20.34	20.34	19.73	20.25	0.15	257,427	1,515	20.02	20.35	116,170	25,900		52,800		17,500	25,900			12,587
2024-04-02	C	GTII	20.25	20.36	19.80	20.10	-0.21	219,948	1,600	19.91	20.30	90,788	17,900		53,600		3,000	25,000			27,439
2024-04-01	C	GTII	18.91	20.43	18.91	20.31	0.47	748,648	2,254	20.03	20.47	239,196	263,054		81,500		10,100	41,200			106,284
2024-03-28	C	GTII	20.15	20.32	19.235	19.84	-0.27	370,771	2,356	19.35	19.92	177,746	24,000		66,600		39,500	29,854			25,988		200	10
2024-03-27	C	GTII	19.20	20.37	18.52	20.11	0.86	503,595	2,828	20.05	20.37	277,135	45,300		70,200		38,400	38,802			24,490			100
2024-03-26	C	GTII	18.35	19.30	18.25	19.25	1.15	387,077	2,637	19.00	19.29	186,460	24,100		66,200		19,400	55,900			24,045
2024-03-25	C	GTII	19.54	19.56	18.10	18.10	-0.82	319,546	2,163	18.00	18.48	156,466	33,400		54,200		26,700	25,800			19,988		200
2024-03-22	C	GTII	19.05	19.14	18.31	18.92	-0.04	432,258	3,013	18.64	18.95	232,173	31,900		64,600		31,500	36,601			21,766
2024-03-21	C	GTII	17.96	18.96	17.48	18.96	1.28	524,504	2,906	18.52	19.00	242,760	45,500		70,700		98,600	37,102			24,677
2024-03-20	C	GTII	18.83	18.88	17.55	17.70	-0.51	364,262	2,144	17.55	17.96	132,556	39,500		62,400		48,500	29,001			44,984			319
2024-03-19	C	GTII	18.00	18.36	17.39	18.21	0.16	231,569	1,704	17.94	18.24	125,513	12,700		33,400		12,900	25,341			16,108			2
2024-03-18	C	GTII	17.36	18.29	17.36	18.05	0.79	568,139	3,851	18.01	18.30	292,515	74,806		71,900		42,300	47,700			34,527
2024-03-15	C	GTII	16.11	17.66	16.05	17.26	1.57	599,749	3,868	16.91	17.42	288,650	52,200		113,700		28,000	61,602			46,172			50
2024-03-14	C	GTII	15.69	15.99	15.10	15.69	0.215	135,949	900	15.08	15.70	60,829	4,100		25,000		9,200	20,500			13,434		100
2024-03-13	C	GTII	14.97	15.60	14.97	15.475	0.475	175,721	1,057	14.99	15.60	81,359	6,900		38,200		14,220	22,201			11,447			10
2024-03-12	C	GTII	15.49	15.65	14.72	15.00	-0.58	414,832	2,585	14.88	15.05	138,914	32,500		99,700		27,600	48,302			52,938		700	100
2024-03-11	C	GTII	16.04	16.15	15.15	15.58	-0.77	335,147	1,847	15.32	15.85	164,633	26,400		52,000		20,800	30,800			32,538		500
2024-03-08	C	GTII	15.86	16.42	15.85	16.29	0.73	508,193	2,013	16.21	16.48	126,856	27,200		260,400		11,900	26,501			49,776		1,700
2024-03-07	C	GTII	16.38	16.38	15.25	15.56	-0.62	664,510	2,840	15.25	16.00	185,377	30,500		207,000		169,200	50,702			14,106		3,300	221
2024-03-06	C	GTII	17.04	17.26	16.12	16.18	-1.21	510,127	1,817	16.18	16.55	166,853	18,472		262,400		12,400	38,800			6,398		300	1,200
2024-03-05	C	GTII	17.20	18.12	16.94	17.39	-0.04	342,287	1,740	17.07	18.20	192,078	20,100		58,900		20,600	32,501			16,510
2024-03-04	C	GTII	17.25	17.75	17.21	17.43	-0.27	132,583	724	17.35	17.75	73,330	8,200		19,700		10,900	11,100			7,173			653
2024-03-01	C	GTII	17.05	17.87	16.97	17.70	0.70	598,904	3,161	17.50	17.70	209,846	22,900		91,800		166,918	29,000			73,193		100	1,361
2024-02-29	C	GTII	17.65	18.17	16.94	17.00	-0.12	414,115	2,659	16.83	17.85	277,308	25,600		33,900		22,200	16,001			36,495
2024-02-28	C	GTII	17.76	18.04	17.12	17.12	-0.48	239,604	1,954	17.11	17.51	122,045	9,100		31,600		15,100	21,701			37,380		300	411
2024-02-27	C	GTII	18.56	18.58	17.57	17.60	-0.83	277,273	1,670	17.60	18.18	124,333	15,000		84,900		9,500	18,700			22,184		300
2024-02-26	C	GTII	19.00	19.23	18.28	18.43	-0.86	274,559	1,456	18.30	18.52	122,094	11,400		87,707		20,800	20,100			8,565			200
2024-02-23	C	GTII	18.71	19.29	18.62	19.29	0.59	359,392	2,068	19.00	19.35	207,479	12,900		54,600		22,500	27,541			28,923			130
2024-02-22	C	GTII	17.94	18.73	17.93	18.70	0.78	190,109	969	18.11	18.70	103,209	4,500		34,700		14,500	18,901			11,797			50
2024-02-21	C	GTII	17.95	18.16	17.75	17.83	-0.21	155,447	1,029	17.77	18.06	83,682	5,900		29,700		4,700	18,501			11,597
2024-02-20	C	GTII	18.74	18.74	18.01	18.04	-0.80	174,612	944	18.04	18.14	89,089	7,500		30,000		23,600	17,701			4,025			300
2024-02-16	C	GTII	18.16	18.88	17.93	18.84	0.21	409,886	2,144	18.09	18.85	230,552	17,300		53,300		37,500	33,100			32,940		100	15
2024-02-15	C	GTII	17.20	18.80	17.20	18.63	1.12	400,443	2,293	18.35	18.79	228,779	14,800		45,900		40,927	34,800			28,895			165
2024-02-14	C	GTII	17.40	17.89	17.16	17.51	0.15	428,155	2,523	17.17	17.80	238,124	19,200		76,300		34,300	41,801			16,003		800
2024-02-13	C	GTII	16.71	18.22	16.49	17.36	0.07	468,861	2,457	17.35	18.03	263,309	14,500		53,400		51,100	46,290			36,189			200
2024-02-12	C	GTII	17.64	18.50	17.00	17.29	-0.41	434,153	2,755	17.00	17.31	222,502	16,100		83,000		23,300	48,501			34,804			865
2024-02-09	C	GTII	17.67	18.04	17.58	17.70	-0.06	167,750	984	17.58	18.00	83,552	8,500		38,000		12,200	18,400			3,927		600	200
2024-02-08	C	GTII	18.28	18.38	17.72	17.76	-0.46	279,367	1,580	17.75	17.85	189,150	8,500		31,700		20,100	17,501			9,097		1,200	200
2024-02-07	C	GTII	18.50	18.86	18.16	18.22	-0.56	231,761	1,476	18.16	18.65	152,706	7,300		24,900		10,700	16,501			10,066		200
2024-02-06	C	GTII	17.93	19.30	17.78	18.75	0.85	1,131,534	3,766	18.60	18.90	338,642	68,000		370,100		112,200	117,801			80,657		3,700	201
2024-02-05	C	GTII	18.15	18.56	17.60	17.90	-0.62	252,976	1,596	17.68	18.15	108,076	13,600		42,100		29,000	22,049			28,347		1,400	300
2024-02-02	C	GTII	18.39	19.04	17.91	18.52	-0.01	571,597	3,021	18.05	19.25	312,096	27,112		79,800		63,300	36,200			26,417		2,800	800
2024-02-01	C	GTII	17.70	18.60	17.57	18.53	0.82	1,019,806	3,587	18.10	18.54	311,715	44,400		440,488		57,700	60,300			77,593		4,600	1,310
2024-01-31	C	GTII	17.50	18.00	17.15	17.79	0.09	131,991	863	17.25	18.00	65,745	3,400		30,300		8,900	16,400			4,470		500	1,142
2024-01-30	C	GTII	17.52	18.00	17.17	17.70	0.06	438,629	2,121	17.26	17.85	214,409	21,600		103,900		24,400	42,801			14,476		2,300	600
2024-01-29	C	GTII	17.85	17.85	17.17	17.63	-0.19	280,111	1,566	17.46	17.60	106,113	35,300		40,200		45,700	42,476			6,043		1,700	400
2024-01-26	C	GTII	18.59	18.59	17.82	17.82	-0.05	260,931	1,695	17.63	17.92	105,131	21,100		52,300		25,200	35,202			15,612		1,000