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
2024-05-16	C	GDNS	0.78	0.92	0.78	0.89	0.09	577,662	442	0.81	0.92	224,637	32,500		105,500		21,500	186,000			2,550
2024-05-15	C	GDNS	0.75	0.81	0.74	0.78	0.03	540,672	564	0.78	0.85	221,483	81,500		31,500		5,500	193,000			1,080
2024-05-14	C	GDNS	0.75	0.75	0.73	0.75		526,584	596	0.73	0.75	206,319	106,000		3,000			202,000			9,070
2024-05-13	C	GDNS	0.74	0.75	0.73	0.75	0.02	453,168	325	0.73	0.75	198,500	61,000		22,500		2,500	141,000			26,668
2024-05-10	C	GDNS	0.74	0.74	0.73	0.73	-0.01	23,960	20	0.72	0.75	20,500	1,000		1,000
2024-05-09	C	GDNS	0.75	0.75	0.74	0.74	0.005	108,388	89	0.74	0.75	77,748	14,500		5,500		6,000	2,500					500	1,000
2024-05-08	C	GDNS	0.75	0.75	0.73	0.735	0.005	194,487	95	0.73	0.75	137,500	10,000		27,500			17,500			960
2024-05-07	C	GDNS	0.74	0.75	0.73	0.73	-0.01	191,231	227	0.73	0.75	70,000	47,000		42,500			30,340			890
2024-05-06	C	GDNS	0.75	0.75	0.73	0.74	-0.01	424,064	203	0.72	0.75	323,500	51,500		27,500			17,000			3,264
2024-05-03	C	GDNS	0.65	0.76	0.61	0.75	0.10	988,128	437	0.72	0.75	661,888	90,500		135,000		12,000	83,500			1,889
2024-05-02	C	GDNS	0.65	0.65	0.58	0.65	-0.01	400,469	97	0.58	0.65	347,784	11,500		15,000		3,500	19,500			1,600
2024-05-01	C	GDNS	0.75	0.75	0.65	0.66	-0.11	96,065	112	0.60	0.69	29,000	7,000		17,000		5,000	35,500			550
2024-04-30	C	GDNS	0.59	0.77	0.59	0.77	0.20	465,995	354	0.69	0.77	394,051	2,000		15,000		5,500	37,000			5,364
2024-04-29	C	GDNS	0.56	0.60	0.56	0.57	-0.02	67,139	60	0.41	0.60	59,152	2,000		1,000		1,000	1,500			435
2024-04-26	C	GDNS	0.59	0.61	0.58	0.59		69,946	41	0.52	0.62	59,689	5,000		1,500			2,500			765
2024-04-25	C	GDNS	0.58	0.60	0.57	0.59	0.02	124,942	100	0.51	0.60	101,361			9,000		2,500	10,000			220
2024-04-24	C	GDNS	0.58	0.58	0.57	0.57		28,950	30	0.51	0.58	21,250	2,000		2,000		2,500	500
2024-04-23	C	GDNS	0.57	0.58	0.57	0.57		71,436	52	0.51	0.58	52,950	5,000		6,500			5,500			1,086
2024-04-22	C	GDNS	0.58	0.60	0.56	0.57	0.04	160,581	102	0.45	0.58	116,600	14,500		10,500		8,000	5,000			5,071
2024-04-19	C	GDNS	0.57	0.58	0.53	0.53		48,601	40	0.45	0.58	37,000			2,500		5,000	4,000			1
2024-04-18	C	GDNS	0.53	0.57	0.53	0.57	-0.02	40,700	15	0.48	0.58	14,000	2,000		7,500		5,000	12,000
2024-04-17	C	GDNS	0.58	0.59	0.56	0.59	0.02	53,540	65	0.485	0.60	34,500	14,000		500			1,000			440
2024-04-16	C	GDNS	0.56	0.58	0.56	0.57		73,696	46	0.495	0.59	42,669	7,000		8,500		2,000	12,500
2024-04-15	C	GDNS	0.54	0.58	0.53	0.57	0.02	39,470	30	0.495	0.59	33,221	3,000		1,000			1,850
2024-04-12	C	GDNS	0.57	0.58	0.54	0.57	-0.03	123,111	88	0.50	0.62	63,904	20,000		10,000		9,500	17,000			807
2024-04-11	C	GDNS	0.53	0.60	0.53	0.60	0.04	26,703	34	0.58	0.62	8,000	1,000		3,500		5,000	7,000			403
2024-04-10	C	GDNS	0.58	0.58	0.55	0.55	-0.01	10,764	18	0.54	0.58		1,500		4,500			3,862			100
2024-04-09	C	GDNS	0.55	0.57	0.54	0.57		16,650	18	0.50	0.58	1,000			4,500			11,000
2024-04-08	C	GDNS	0.57	0.58	0.55	0.58	0.02	254,647	52	0.55	0.58	222,000	6,500		9,000			16,000			1,028
2024-04-05	C	GDNS	0.52	0.56	0.52	0.56	0.05	324,070	61	0.53	0.58	282,200	16,000		10,500		500	12,500			570
2024-04-04	C	GDNS	0.57	0.59	0.51	0.51	-0.06	360,907	143	0.50	0.62	222,971	82,500		20,500			30,000			385
2024-04-03	C	GDNS	0.51	0.58	0.51	0.58	0.05	55,896	44	0.57	0.58	36,000	5,000		7,500			6,500			296
2024-04-02	C	GDNS	0.54	0.55	0.52	0.53	-0.04	161,604	276	0.53	0.54	58,434	76,000		12,000		500	14,000			70
2024-04-01	C	GDNS	0.54	0.57	0.50	0.57	0.05	114,328	156	0.53	0.57	67,270	23,000		11,000			9,500			3,153
2024-03-28	C	GDNS	0.57	0.57	0.51	0.52	-0.05	32,734	38	0.50	0.56	12,114	3,000		4,500			11,000			420
2024-03-27	C	GDNS	0.51	0.57	0.48	0.57	0.06	87,423	84	0.53	0.58	41,100	4,500		16,500		1,500	20,500			2,423
2024-03-26	C	GDNS	0.51	0.52	0.495	0.495	0.015	3,101	8	0.48	0.52	1,101			500			1,500
2024-03-25	C	GDNS	0.52	0.52	0.48	0.48	-0.03	63,353	34	0.48	0.52	24,753	30,500		2,000			5,500			400
2024-03-22	C	GDNS	0.54	0.54	0.51	0.51	-0.04	33,400	22	0.50	0.55	26,750			2,500			3,500			50
2024-03-21	C	GDNS	0.53	0.57	0.53	0.57	-0.01	53,336	56	0.54	0.58	32,531	1,500		13,000			4,000			5
2024-03-20	C	GDNS	0.55	0.58	0.55	0.58	0.03	16,964	18	0.55	0.58	8,020			1,000			4,500			3,189
2024-03-19	C	GDNS	0.59	0.59	0.53	0.55	-0.04	23,900	25	0.47	0.58	5,000	500		13,000			4,000
2024-03-18	C	GDNS	0.59	0.59	0.56	0.59		31,365	53	0.56	0.59	17,550	1,500		7,000			2,750			435
2024-03-15	C	GDNS	0.59	0.59	0.475	0.59	0.01	24,188	49	0.55	0.59	11,626			2,500			6,500			50
2024-03-14	C	GDNS	0.58	0.58	0.58	0.58	0.03	602	3	0.42	0.59	500
2024-03-13	C	GDNS	0.475	0.57	0.475	0.55	0.10	100,709	56	0.49	0.55	73,983	2,000		6,000			8,000			10,426
2024-03-12	C	GDNS	0.41	0.45	0.41	0.45	0.02	3,830	3	0.43	0.475	3,500									330
2024-03-11	C	GDNS	0.475	0.475	0.43	0.43	-0.035	13,770	18	0.415	0.435	5,406			500			3,500			4,348
2024-03-08	C	GDNS	0.44	0.465	0.405	0.46	0.01	70,733	34	0.39	0.475	41,738			5,000			18,500			5,495
2024-03-07	C	GDNS	0.45	0.45	0.45	0.45	0.02	2,104	4	0.40	0.465	2,000									100
2024-03-06	C	GDNS	0.455	0.455	0.43	0.43	-0.025	11,010	10	0.40	0.465	5,600			3,000			1,500			910
2024-03-05	C	GDNS	0.455	0.455	0.455	0.455		1,116	3	0.39	0.465	1,111									5
2024-03-04	C	GDNS	0.45	0.455	0.40	0.455	-0.035	101,624	46	0.38	0.55	67,816	2,500		7,500		2,500	12,000			9,171
2024-03-01	C	GDNS	0.48	0.495	0.47	0.495	-0.005	31,846	28		0.50	18,946			5,500			3,500			3,400
2024-02-29	C	GDNS	0.465	0.50	0.465	0.50		67,555	19	0.45	0.50	39,255	12,000		4,000			9,000			3,300
2024-02-28	C	GDNS	0.52	0.52	0.50	0.50	-0.03	35,852	25	0.40	0.52	19,222	1,000		6,500			8,500			630
2024-02-27	C	GDNS	0.55	0.55	0.53	0.53	-0.05	31,416	35	0.40	0.59	17,160	2,000		5,500			6,500			158
2024-02-26	C	GDNS	0.56	0.59	0.55	0.58		32,225	37	0.52	0.58	12,100	3,500		14,000			1,500			440
2024-02-23	C	GDNS	0.58	0.59	0.56	0.59	0.01	26,254	38	0.58	0.60	16,700	500		500			1,500			4,154
2024-02-22	C	GDNS	0.57	0.58	0.52	0.58	0.01	8,021	21	0.46	0.58	2,600						3,500			400
2024-02-21	C	GDNS	0.58	0.59	0.56	0.57	0.03	37,100	20	0.48	0.57	17,500	500		1,500			8,000			9,500
2024-02-20	C	GDNS	0.55	0.56	0.53	0.54	-0.01	10,160	14	0.49	0.59	9,000			500			500			100