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	T-TSX	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
2024-05-03	T	GLO	2.28	2.29	2.10	2.11	-0.19	941,143	2,389	2.11	2.20	510,717	88,605	99,400	34,800	2,922	132,100	37,500			18,448		4,500	1,700
2024-05-02	T	GLO	2.16	2.32	2.16	2.30	0.04	892,762	2,829	2.25	2.32	525,636	96,802	29,670	32,300	687	161,500	22,037			16,964		1,600
2024-05-01	T	GLO	2.14	2.30	2.14	2.26	0.17	1,087,127	3,671	2.22	2.29	513,351	116,256	79,530	57,000	7,846	217,200	39,001			44,024		400	1,580
2024-04-30	T	GLO	2.06	2.12	2.025	2.09		1,299,294	4,144	2.06	2.11	706,254	156,751	79,700	40,400	6,824	198,600	54,060			25,989		3,000	3,948
2024-04-29	T	GLO	2.05	2.10	1.98	2.09	0.05	636,842	2,271	2.08	2.10	334,197	69,798	61,520	16,000	453	118,900	17,846			13,877		1,500	1,543
2024-04-26	T	GLO	1.93	2.04	1.89	2.04	0.12	778,464	2,670	1.98	2.05	424,008	98,225	38,403	43,400	4,184	120,900	31,501			8,754		2,300	2,100
2024-04-25	T	GLO	1.93	1.94	1.86	1.92	-0.01	341,292	1,157	1.91	1.95	156,113	57,351	13,614	6,900	125	81,000	12,002			11,022		400
2024-04-24	T	GLO	1.87	1.945	1.84	1.93	0.05	713,135	2,354	1.89	1.94	415,079	55,693	73,873	16,000	1,243	96,800	29,402			16,414		1,900	250
2024-04-23	T	GLO	1.82	1.91	1.78	1.88	0.05	1,356,277	4,068	1.85	1.90	786,791	145,155	87,217	34,200	5,170	220,700	45,201			24,013		1,700	1,735
2024-04-22	T	GLO	1.93	1.94	1.78	1.83	-0.22	3,894,103	10,336	1.80	1.87	1,851,305	388,658	162,280	121,800	12,663	660,800	184,400			318,217		13,500	8,316
2024-04-19	T	GLO	2.10	2.13	2.03	2.05	-0.06	2,191,263	3,723	2.03	2.05	1,226,363	184,137	149,400	96,400	104,066	244,000	66,401			83,815		2,800	7,580
2024-04-18	T	GLO	2.10	2.17	2.07	2.11		965,542	2,859	2.10	2.16	433,711	109,730	38,600	47,400	2,800	184,512	47,401			61,045		4,000	2,095
2024-04-17	T	GLO	2.19	2.25	2.10	2.11	-0.03	981,299	3,105	2.10	2.16	514,939	104,397	66,385	34,000	17,200	165,762	28,100			37,736		5,900	3,310
2024-04-16	T	GLO	2.20	2.23	2.08	2.14	-0.06	1,605,316	4,475	2.12	2.18	769,071	169,749	132,118	31,500	42,148	307,200	43,301			63,084		6,800	9,272
2024-04-15	T	GLO	2.24	2.34	2.17	2.20	-0.09	1,172,384	3,066	2.18	2.26	612,340	112,382	130,054	54,800	2,887	195,400	44,100			7,776		3,500	1,301
2024-04-12	T	GLO	2.41	2.54	2.27	2.29	-0.23	2,178,880	4,658	2.27	2.40	1,169,506	224,185	141,618	20,600	5,954	357,300	52,189			177,741		10,500	1,773
2024-04-11	T	GLO	2.43	2.53	2.38	2.52	0.10	943,942	3,084	2.46	2.53	461,457	72,311	59,853	35,700	829	256,100	21,700			24,655		1,400	2,793
2024-04-10	T	GLO	2.40	2.45	2.36	2.42	0.02	586,557	1,810	2.38	2.43	386,945	54,766	30,220	11,000	1,589	74,100	16,800			7,583		400	2,200
2024-04-09	T	GLO	2.44	2.48	2.375	2.40	-0.06	552,976	1,707	2.40	2.44	328,663	46,756	69,774	9,500	700	66,500	20,902			7,886		800	450
2024-04-08	T	GLO	2.49	2.52	2.41	2.46	-0.06	941,971	2,540	2.44	2.50	563,295	83,090	49,925	18,900	4,350	178,400	24,900			13,863		2,200	470
2024-04-05	T	GLO	2.49	2.57	2.42	2.52	0.04	1,004,985	2,541	2.46	2.54	582,611	94,498	143,822	18,500	970	131,400	18,322			8,931		3,600	4,700
2024-04-04	T	GLO	2.58	2.60	2.45	2.48	-0.10	1,251,231	3,461	2.45	2.55	803,504	109,512	91,682	12,300	5,244	170,700	27,301			20,919		2,000	2,411
2024-04-03	T	GLO	2.40	2.65	2.40	2.58	0.22	1,734,128	4,825	2.54	2.61	914,890	149,243	236,313	33,100	3,236	256,600	55,135			44,452		4,300	12,171
2024-04-02	T	GLO	2.31	2.38	2.24	2.36	0.06	1,495,019	4,834	2.35	2.40	865,500	121,489	111,545	30,700	30,117	233,100	41,102			36,765		4,800	2,600
2024-04-01	T	GLO	2.37	2.37	2.26	2.30	0.03	806,389	3,160	2.29	2.35	450,671	69,401	121,681	20,900	1,775	88,900	25,300			18,031		3,100	900
2024-03-28	T	GLO	2.30	2.35	2.25	2.27	0.07	3,166,729	4,241	2.25	2.32	2,564,579	109,101	142,568	49,000	3,431	181,100	58,564			19,978		8,800	4,372
2024-03-27	T	GLO	2.22	2.22	2.15	2.20	-0.02	847,483	2,637	2.20	2.21	518,700	82,729	42,645	21,400	7,166	112,600	30,576			19,448		4,300	1,700
2024-03-26	T	GLO	2.27	2.29	2.20	2.22	-0.02	584,802	2,020	2.20	2.25	308,682	58,110	36,519	23,300	1,855	105,500	27,300			12,571		4,700	1,800
2024-03-25	T	GLO	2.34	2.44	2.20	2.24	-0.13	1,926,717	4,258	2.24	2.30	1,062,007	151,753	243,028	28,000	9,383	336,900	57,800			19,962		6,600	2,900
2024-03-22	T	GLO	2.43	2.47	2.36	2.37	-0.04	715,568	2,380	2.35	2.40	484,101	51,291	57,059	11,300	2,365	63,900	27,305			10,512		1,900	400
2024-03-21	T	GLO	2.51	2.52	2.36	2.41	0.02	1,479,168	4,948	2.38	2.44	725,244	152,781	144,879	26,100	3,505	253,791	73,266			69,975		5,100	6,330
2024-03-20	T	GLO	2.27	2.41	2.23	2.39	0.19	1,904,896	5,298	2.37	2.40	1,195,038	136,832	157,493	63,200	3,537	176,600	70,173			65,925		4,600	7,050
2024-03-19	T	GLO	2.16	2.24	2.03	2.20	0.03	3,378,098	9,371	2.18	2.25	1,974,532	266,115	275,708	117,500	4,286	417,500	96,287			154,811		13,600	12,325
2024-03-18	T	GLO	2.56	2.57	2.14	2.17	-0.96	11,081,198	23,765	2.15	2.22	5,661,095	994,907	811,956	529,800	56,533	1,213,306	465,401		20,800	842,243		49,300	46,362
2024-03-15	T	GLO	3.00	3.17	2.97	3.13	0.10	775,564	2,852	3.07	3.15	478,232	84,000	54,996	15,400	750	72,600	27,513			31,901		2,600	855
2024-03-14	T	GLO	2.93	3.06	2.83	3.03	0.12	1,829,252	5,059	2.99	3.07	999,528	117,343	160,973	66,200	3,943	244,818	52,400			127,472		7,200	3,230
2024-03-13	T	GLO	3.02	3.07	2.89	2.91	-0.13	1,725,505	4,227	2.87	3.01	978,229	143,550	169,978	46,300	13,617	238,600	59,701			40,569		5,800	2,932
2024-03-12	T	GLO	3.09	3.17	3.03	3.04	-0.04	780,144	2,687	3.01	3.09	461,687	57,000	68,347	14,300	2,539	142,900	26,502			2,543		1,300	1,400
2024-03-11	T	GLO	3.11	3.24	3.06	3.08	-0.04	855,397	2,765	3.05	3.08	547,771	54,901	24,968	44,000	6,971	107,500	33,901			22,049		5,400	205
2024-03-08	T	GLO	3.32	3.33	3.12	3.12	-0.18	1,167,238	3,272	3.12	3.14	697,687	63,975	105,116	40,400	8,349	113,500	23,901			103,800		3,100
2024-03-07	T	GLO	3.23	3.38	3.195	3.30	0.09	1,556,475	4,776	3.26	3.30	856,705	75,193	87,927	41,200	12,797	318,900	38,500			88,628		7,800	300
2024-03-06	T	GLO	3.25	3.32	3.185	3.21		892,190	3,042	3.20	3.25	522,135	75,843	73,948	26,200	2,902	147,300	28,899			9,105		3,400	100
2024-03-05	T	GLO	3.39	3.45	3.18	3.21		1,949,930	6,551	3.17	3.23	1,121,011	159,797	253,018	59,900	6,121	241,000	52,175			37,452		6,200	2,053
2024-03-04	T	GLO	3.36	3.42	3.18	3.21	-0.08	1,810,505	5,487	3.18	3.28	1,101,428	158,444	158,926	68,200	3,500	182,700	46,101			62,555		1,600	1,229
2024-03-01	T	GLO	3.21	3.38	3.21	3.29	0.04	1,182,570	4,396	3.27	3.33	641,075	122,891	91,334	36,200	1,375	150,000	48,857			60,751		3,700	1,689
2024-02-29	T	GLO	3.33	3.45	3.21	3.25	-0.04	5,386,271	6,220	3.24	3.32	4,648,389	150,917	116,347	31,800	18,718	304,556	58,500			30,338		2,800	2,578
2024-02-28	T	GLO	3.43	3.51	3.28	3.29	-0.14	1,003,108	3,703	3.28	3.40	584,454	82,250	80,107	33,700	3,425	129,800	41,467			26,896		5,600	1,729
2024-02-27	T	GLO	3.26	3.48	3.245	3.43	0.17	1,377,580	4,900	3.40	3.45	662,813	175,512	114,372	38,400	2,595	231,300	51,202			31,845		2,500
2024-02-26	T	GLO	3.20	3.34	3.19	3.26	0.14	1,932,050	6,532	3.25	3.28	786,184	277,641	203,416	40,300	21,568	409,500	61,801			78,708		5,200	2,000
2024-02-23	T	GLO	3.19	3.22	3.06	3.12	-0.07	1,354,442	5,108	3.12	3.16	644,674	188,342	89,251	22,400	1,050	363,500	22,801			9,806		2,800	1,933
2024-02-22	T	GLO	3.26	3.38	3.18	3.19	-0.08	777,205	2,634	3.14	3.27	411,548	82,563	72,229	29,700	1,904	138,100	24,801			11,154		500
2024-02-21	T	GLO	3.09	3.28	3.09	3.27	0.17	1,085,540	3,970	3.18	3.29	502,932	140,402	126,523	17,800	1,060	236,816	21,802			17,030		1,200
2024-02-20	T	GLO	3.30	3.37	3.07	3.10	-0.21	1,646,239	4,932	3.09	3.12	983,284	196,434	87,677	35,600	1,968	256,400	51,101			16,806		3,100	533
2024-02-16	T	GLO	3.37	3.39	3.28	3.31	-0.08	662,112	2,236	3.28	3.34	412,908	61,761	59,101	5,600	210	83,100	17,700			12,195		600
2024-02-15	T	GLO	3.39	3.42	3.29	3.39	-0.01	1,091,066	4,280	3.35	3.41	594,589	98,601	102,709	8,900	1,872	240,300	20,501			15,284		1,700	575
2024-02-14	T	GLO	3.36	3.54	3.35	3.40	0.03	1,134,577	4,467	3.40	3.45	497,692	132,531	74,690	19,800	9,345	257,080	22,913			74,566		700	100
2024-02-13	T	GLO	3.38	3.44	3.34	3.37	-0.08	1,802,303	6,370	3.34	3.41	962,713	189,903	88,580	52,100	21,747	335,332	62,692			51,971		3,800	500
2024-02-12	T	GLO	3.37	3.51	3.32	3.45	0.15	1,746,035	5,669	3.44	3.49	857,985	209,132	134,501	26,100	10,236	409,200	31,698			42,916		900	200
2024-02-09	T	GLO	3.29	3.39	3.24	3.30	-0.02	1,606,715	4,754	3.27	3.34	821,861	170,218	160,384	29,200	1,503	321,800	46,402			43,406		3,800	1,986
2024-02-08	T	GLO	3.38	3.38	3.21	3.32	-0.06	1,210,266	4,380	3.30	3.36	480,437	126,279	144,362	10,000	2,614	374,700	20,677			28,601		13,100	3,170
2024-02-07	T	GLO	3.23	3.42	3.20	3.38	0.13	1,149,445	4,959	3.37	3.42	500,852	152,096	72,860	34,700	230	221,400	38,938			62,508		6,700	700