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	E-NEO exchange	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	E	YGOG	35.00	35.33	35.00	35.20	0.42	2,419	70	34.00	36.50	1,883									469
2024-05-15	E	YGOG	34.61	34.79	34.53	34.79	0.51	2,399	65	34.00	35.00	1,991						1			293
2024-05-14	E	YGOG	34.14	34.43	34.01	34.28	0.34	9,635	69	34.00	35.00	9,016									577
2024-05-13	E	YGOG	33.06	33.82	33.00	33.82	-0.09	4,135	112	32.50	35.00	3,547						2			487
2024-05-10	E	YGOG	33.80	33.87	33.50	33.81	-0.29	2,644	59	33.00	36.50	2,349						1			212
2024-05-09	E	YGOG	34.07	34.07	33.96	33.96	-0.15	1,385	58	33.70	36.50	919						1			314
2024-05-08	E	YGOG	33.98	34.15	33.98	34.11	-0.26	2,773	78	33.20	36.50	2,451						2			252
2024-05-07	E	YGOG	34.00	34.38	34.00	34.27	0.68	1,494	59	33.00	36.50	1,105									313
2024-05-06	E	YGOG	33.50	33.59	33.38	33.59	0.03	1,458	71	32.50	34.00	986						2			383
2024-05-03	E	YGOG	33.66	33.66	32.83	33.56	0.24	3,499	68	31.00	34.00	2,970									495
2024-05-02	E	YGOG	33.10	33.30	33.10	33.30	0.40	3,673	56	31.00	34.00	2,769			100			3			638
2024-05-01	E	YGOG	33.15	33.35	32.84	32.90	0.19	7,968	69	32.96	33.04	7,254						1			600
2024-04-30	E	YGOG	33.00	33.32	32.71	32.71	-0.58	14,964	78	32.00	34.00	14,668						2			258
2024-04-29	E	YGOG	33.87	33.87	33.14	33.14	-1.26	2,160	101	33.00	34.00	1,541									399
2024-04-26	E	YGOG	34.51	34.69	34.09	34.40	3.20	42,748	225	34.21	36.20	40,277									2,121
2024-04-25	E	YGOG	30.23	31.27	30.21	31.20	-0.95	17,754	117	28.80	32.70	16,597									773
2024-04-24	E	YGOG	31.56	31.93	31.56	31.79	-0.12	5,504	54	31.96	32.06	5,224						1			268
2024-04-23	E	YGOG	31.81	31.87	31.81	31.87	0.38	2,214	40	31.75	31.86	1,791									318
2024-04-22	E	YGOG	31.07	31.70	31.07	31.49	0.57	4,620	73	29.00	32.70	4,125						1			447
2024-04-19	E	YGOG	31.40	31.40	30.63	30.98	-0.47	3,568	76	29.00	31.89	3,141									342
2024-04-18	E	YGOG	31.40	31.44	31.40	31.40	0.10	4,107	46	29.00	31.89	3,641									391
2024-04-17	E	YGOG	31.19	31.41	31.19	31.30	0.19	2,096	44	29.00	31.89	1,866									141
2024-04-16	E	YGOG	31.00	31.20	30.95	31.20	0.04	3,186	61	29.00	31.40	2,801						1			193
2024-04-15	E	YGOG	32.09	32.09	31.16	31.16	-0.65	2,524	81	29.00	32.70	2,063						1			329
2024-04-12	E	YGOG	32.05	32.22	31.67	31.81	-0.32	3,146	96	31.00	32.70	2,299						1			724
2024-04-11	E	YGOG	31.69	32.09	31.58	32.03	0.56	5,445	57	29.00	33.20	5,037			100						242
2024-04-10	E	YGOG	31.43	31.50	31.23	31.48	-0.01	8,079	60	29.00	36.49	7,328			100						634
2024-04-09	E	YGOG	31.46	31.70	31.26	31.49	0.36	6,501	89	29.00	35.58	6,040						2			356
2024-04-08	E	YGOG	30.69	31.17	30.69	31.09	0.51	6,594	76	29.00	31.46	5,908						2			494
2024-04-05	E	YGOG	30.12	30.77	29.99	30.51	0.24	2,061	53	30.00	31.00	1,457			100						490
2024-04-04	E	YGOG	30.98	31.04	30.27	30.27	-0.76	8,344	99	30.17	31.00	7,631			100			1			485
2024-04-03	E	YGOG	30.78	31.05	30.78	31.03	0.04	1,460	54	30.17	31.46	1,015									368
2024-04-02	E	YGOG	30.73	30.90	30.70	30.90	-0.24	2,836	60	30.17	31.46	2,492						1			196
2024-04-01	E	YGOG	30.50	31.15	30.50	31.13	0.93	17,414	112	30.17	31.47	16,464			100			70			441
2024-03-28	E	YGOG	30.18	30.27	30.11	30.20	0.04	4,215	44	30.17	30.26	3,879						1			241
2024-03-27	E	YGOG	30.17	30.29	29.89	29.90	-0.28	5,920	63	28.50	31.47	5,531						1			269
2024-03-26	E	YGOG	30.16	30.41	30.15	30.34	0.30	2,705	52	28.50	31.47	2,363						1			237
2024-03-25	E	YGOG	30.06	30.06	29.75	30.04	-0.35	7,440	105	28.50	31.47	6,695						1			521
2024-03-22	E	YGOG	30.17	30.51	30.17	30.39	0.59	4,083	105	28.50	31.47	2,771			200						827
2024-03-21	E	YGOG	30.07	30.20	29.70	29.78	-0.18	7,103	96	28.50	33.00	6,394						1			472
2024-03-20	E	YGOG	29.75	30.00	29.73	30.00	0.32	4,776	71	29.50	33.00	4,242						1			339
2024-03-19	E	YGOG	29.90	29.90	29.50	29.68	-0.10	9,939	80	27.02	33.00	9,134			300			1			461
2024-03-18	E	YGOG	29.76	30.61	29.71	29.71	1.32	22,916	210	27.02	33.00	21,404			100						929
2024-03-15	E	YGOG	28.62	28.62	28.24	28.39	-0.30	18,592	138	28.38	28.46	17,415			200			6			554
2024-03-14	E	YGOG	28.42	28.78	28.40	28.69	0.56	18,301	146	27.00	29.50	16,935						1			1,239
2024-03-13	E	YGOG	28.17	28.30	28.12	28.13	0.24	13,485	131	27.16	29.50	12,623									661
2024-03-12	E	YGOG	27.58	27.94	27.58	27.89	0.26	6,672	99	27.00	29.50	5,811									782
2024-03-11	E	YGOG	27.33	27.90	27.33	27.63	0.47	11,686	116	27.00	29.50	10,474						73			880
2024-03-08	E	YGOG	27.03	27.60	27.03	27.16	0.34	12,300	163	27.00	27.90	11,010									1,036
2024-03-07	E	YGOG	26.33	26.97	26.33	26.82	0.62	6,410	113	26.20	27.25	5,603									463
2024-03-06	E	YGOG	26.62	26.62	26.15	26.20	-0.21	5,464	143	25.50	27.96	4,125			100			1			786
2024-03-05	E	YGOG	26.40	26.58	26.00	26.41	-0.24	19,240	258	25.90	27.96	18,016									827
2024-03-04	E	YGOG	27.10	27.10	26.30	26.65	-0.90	21,553	432	26.35	27.96	17,716			1,300			1			1,924
2024-03-01	E	YGOG	27.81	27.82	27.53	27.55	-0.30	13,393	154	27.44	29.50	12,398			100						565
2024-02-29	E	YGOG	27.69	27.85	27.42	27.85	0.55	13,288	116	27.50	29.50	12,456						2			584
2024-02-28	E	YGOG	27.56	27.56	27.17	27.30	-0.64	11,791	273	27.20	29.50	9,688			300						1,160
2024-02-27	E	YGOG	27.80	27.96	27.61	27.94	0.28	8,820	159	27.50	29.50	7,621									875
2024-02-26	E	YGOG	28.62	28.62	27.61	27.66	-1.71	41,164	456	27.50	29.50	36,514			1,100			1			2,695
2024-02-23	E	YGOG	29.35	29.46	29.32	29.37	-0.01	3,490	79	28.20	29.50	2,774									621
2024-02-22	E	YGOG	29.49	29.49	29.15	29.36	0.34	9,827	110	28.20	29.50	8,843									808
2024-02-21	E	YGOG	28.62	29.02	28.62	29.02	0.39	3,614	64	28.20	30.00	2,744			100			1			429
2024-02-20	E	YGOG	28.38	28.88	28.33	28.63	0.08	5,809	109	28.20	28.98	5,174						1			415