Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	G	30.63	31.04	30.5557	30.72	-0.025	1,203,803	7,364	30.66	31.16
2024-04-30	Z	G	31.02	31.51	30.73	30.74	-0.33	2,027,356	9,618	30.15	31.65
2024-04-29	Z	G	31.09	31.40	31.03	31.07	0.16	1,116,861	4,963	30.84	34.08
2024-04-26	Z	G	30.76	31.2399	30.70	30.90	0.21	1,665,663	7,972	30.70	33.94
2024-04-25	Z	G	31.68	31.90	30.54	30.69	-1.09	3,687,696	11,912	27.99	34.73
2024-04-24	Z	G	31.54	31.90	31.40	31.76	0.11	1,709,529	10,636	28.81	34.73
2024-04-23	Z	G	31.51	31.70	31.49	31.65	0.12	909,569	6,508	27.44	34.73
2024-04-22	Z	G	31.55	31.75	31.29	31.54	-0.045	1,044,552	6,185	31.19	31.85
2024-04-19	Z	G	30.92	31.66	30.82	31.59	0.695	1,297,309	9,745	31.23	31.76
2024-04-18	Z	G	30.57	30.985	30.23	30.89	0.34	1,295,450	8,007	30.52	31.18
2024-04-17	Z	G	30.71	30.90	30.42	30.56	-0.075	2,221,657	10,448	30.22	34.05
2024-04-16	Z	G	30.52	30.72	30.31	30.63	-0.03	1,101,061	8,061	30.45	33.71
2024-04-15	Z	G	31.615	31.615	30.60	30.64	-0.57	957,773	6,465	30.43	33.63
2024-04-12	Z	G	31.62	31.70	31.19	31.21	-0.56	996,463	8,160	31.00	31.50
2024-04-11	Z	G	31.92	31.965	31.56	31.76	0.01	1,102,355	8,386	31.44	32.10
2024-04-10	Z	G	31.81	32.075	31.40	31.76	-0.5925	1,891,938	11,266	31.31	35.25
2024-04-09	Z	G	31.97	32.36	31.89	32.36	0.54	1,442,202	8,833	32.37	32.61
2024-04-08	Z	G	31.76	32.04	31.73	31.82	0.18	1,217,300	6,649	31.50	32.16
2024-04-05	Z	G	31.74	31.96	31.10	31.64	-0.32	2,477,758	10,915	31.42	34.72
2024-04-04	Z	G	32.36	32.53	31.95	31.96	-0.14	2,029,798	9,438	31.90	32.33
2024-04-03	Z	G	32.00	32.265	31.935	32.10	0.05	1,831,440	9,818	31.96	32.50
2024-04-02	Z	G	32.47	32.81	31.915	32.05	-0.56	2,240,380	9,271	31.83	35.01
2024-04-01	Z	G	33.00	33.01	32.51	32.61	-0.35	1,458,103	7,721	32.50	32.91
2024-03-29	Z	G	32.86	33.27	32.73	32.95	0.17	0	0	31.80	33.28
2024-03-28	Z	G	32.86	33.27	32.73	32.95	0.17	2,025,459	6,681	31.80	33.28
2024-03-27	Z	G	32.48	32.83	32.435	32.76	0.45	1,976,341	9,605	31.75	33.58
2024-03-26	Z	G	32.16	32.34	31.85	32.31	0.11	1,547,793	7,735	32.03	32.70
2024-03-25	Z	G	31.92	32.375	31.90	32.20	0.32	1,199,417	7,194	32.02	32.57
2024-03-22	Z	G	32.88	32.88	31.81	31.88	-0.785	1,848,912	10,835	31.50	32.29
2024-03-21	Z	G	33.49	33.495	32.54	32.67	-0.86	2,203,860	12,564	32.50	33.04
2024-03-20	Z	G	33.64	33.76	33.265	33.54	-0.19	935,463	5,255	33.29	33.90
2024-03-19	Z	G	33.25	33.88	33.25	33.74	0.47	1,740,392	6,441	33.75	36.90
2024-03-18	Z	G	33.22	33.68	32.88	33.26	0.13	2,596,260	6,912	32.32	36.50
2024-03-15	Z	G	33.14	33.52	32.91	33.12	-0.27	3,236,468	8,336	30.05	33.12
2024-03-14	Z	G	33.76	33.82	33.21	33.39	-0.37	2,842,875	7,735	33.39	33.67
2024-03-13	Z	G	33.92	34.31	33.76	33.79	-0.139	1,576,100	7,828	33.56	34.10
2024-03-12	Z	G	33.89	34.09	33.645	33.92	0.015	1,360,935	7,748	33.66	34.20
2024-03-11	Z	G	34.27	34.46	33.88	33.90	-0.48	1,686,261	9,346	32.70	33.80
2024-03-08	Z	G	34.52	34.73	34.36	34.37	0.0025	984,211	7,999	34.10	34.64
2024-03-07	Z	G	34.20	34.61	34.155	34.51	0.50	1,224,820	8,298	31.43	34.79
2024-03-06	Z	G	34.66	34.78	33.925	34.00	-0.55	1,007,199	7,144	34.00	37.40
2024-03-05	Z	G	34.69	34.80	34.39	34.55	-0.35	950,046	7,236	31.33	34.82
2024-03-04	Z	G	34.12	35.025	34.077	34.89	0.955	1,659,864	11,583	34.57	35.12
2024-03-01	Z	G	33.99	34.24	33.605	33.94	-0.06	2,373,971	13,201	33.62	34.16
2024-02-29	Z	G	35.06	35.06	33.98	34.00	-0.815	2,604,701	13,608	33.83	34.29
2024-02-28	Z	G	35.15	35.15	34.405	34.81	-0.75	1,439,226	12,355	31.33	37.38
2024-02-27	Z	G	36.04	36.2035	35.465	35.57	-0.42	789,219	6,490	35.28	35.80
2024-02-26	Z	G	36.19	36.49	35.955	35.99	-0.31	1,075,185	6,323	32.63	36.26
2024-02-23	Z	G	36.37	36.56	36.27	36.30	0.03	708,131	5,383	35.96	36.53
2024-02-22	Z	G	35.91	36.31	35.78	36.25	0.52	981,918	4,937	35.94	36.52
2024-02-21	Z	G	35.99	36.12	35.69	35.75	-0.365	1,141,013	5,469	32.49	40.87
2024-02-20	Z	G	35.63	36.237	35.565	36.11	0.21	1,411,005	6,665	34.53	37.38
2024-02-19	Z	G	35.81	36.18	35.62	35.91	-0.01	0	0	34.70	40.70
2024-02-16	Z	G	35.81	36.18	35.62	35.91	-0.01	1,117,216	5,828	34.70	40.70
2024-02-15	Z	G	35.87	36.61	35.8602	35.93	0.28	1,131,222	7,364	32.01	40.70
2024-02-14	Z	G	35.50	35.67	35.115	35.64	0.559	1,041,280	6,207	34.50	40.70
2024-02-13	Z	G	35.52	35.59	34.93	35.08	-0.97	2,554,764	11,876	31.96	35.08
2024-02-12	Z	G	36.55	36.74	35.85	36.06	-0.47	1,685,948	8,118	35.72	36.29
2024-02-09	Z	G	36.00	37.06	35.42	36.53	1.60	2,750,790	14,015	33.12	36.80
2024-02-08	Z	G	34.81	35.365	34.67	34.94	0.13	2,209,603	12,095	34.75	36.60
2024-02-07	Z	G	34.96	35.14	34.60	34.81	-0.18	1,577,299	7,904	34.50	37.77
2024-02-06	Z	G	34.63	35.185	34.53	34.99	0.37	1,662,105	8,117	31.72	35.26
2024-02-05	Z	G	34.90	34.945	34.40	34.63	-0.45	1,357,293	6,359	31.39	34.90
2024-02-02	Z	G	36.05	36.05	34.88	35.08	-1.315	1,733,323	8,585	29.77	35.32