Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	GAB	5.36	5.39	5.34	5.35	0.02	313,614	508	5.36	5.51
2024-05-02	Z	GAB	5.35	5.35	5.28	5.33	0.01	289,384	423	5.33	5.68
2024-05-01	Z	GAB	5.30	5.33	5.28	5.30	-0.005	379,055	721	5.00	5.63
2024-04-30	Z	GAB	5.29	5.32	5.28	5.29	-0.015	353,190	510	5.28	5.69
2024-04-29	Z	GAB	5.31	5.35	5.30	5.32	0.005	458,759	568	5.28	5.85
2024-04-26	Z	GAB	5.30	5.3187	5.28	5.31	0.005	194,386	376	5.28	5.79
2024-04-25	Z	GAB	5.28	5.32	5.21	5.30	-0.037	460,405	638	5.01	5.79
2024-04-24	Z	GAB	5.31	5.3299	5.28	5.31		310,531	509	5.06	5.79
2024-04-23	Z	GAB	5.31	5.34	5.26	5.30	0.002	334,676	505	5.28	5.68
2024-04-22	Z	GAB	5.21	5.29	5.20	5.29	0.077	383,017	615	4.82	5.60
2024-04-19	Z	GAB	5.24	5.27	5.185	5.21	-0.005	567,760	656	4.88	5.66
2024-04-18	Z	GAB	5.21	5.29	5.19	5.21		679,492	601	4.88	5.50
2024-04-17	Z	GAB	5.25	5.25	5.18	5.21	-0.03	303,528	504	4.90	5.67
2024-04-16	Z	GAB	5.20	5.23	5.15	5.23	0.06	628,034	846	4.90	5.77
2024-04-15	Z	GAB	5.2895	5.31	5.16	5.17	-0.11	497,860	670	5.00	5.77
2024-04-12	Z	GAB	5.32	5.325	5.26	5.28	-0.06	354,802	659	5.29	5.51
2024-04-11	Z	GAB	5.34	5.36	5.31	5.32	-0.01	301,511	520	5.05	5.82
2024-04-10	Z	GAB	5.40	5.40	5.32	5.33	-0.085	504,032	781	5.33	5.51
2024-04-09	Z	GAB	5.45	5.45	5.38	5.42	-0.015	374,188	643	5.15	5.95
2024-04-08	Z	GAB	5.40	5.45	5.40	5.42	0.025	334,840	484	5.40	5.56
2024-04-05	Z	GAB	5.37	5.395	5.32	5.39	0.005	539,247	601	5.39	5.74
2024-04-04	Z	GAB	5.43	5.46	5.34	5.37	-0.04	499,792	835	5.10	5.90
2024-04-03	Z	GAB	5.39	5.4077	5.37	5.39	0.005	425,428	641	5.12	5.89
2024-04-02	Z	GAB	5.39	5.4086	5.36	5.38	-0.05	540,983	883	5.18	5.98
2024-04-01	Z	GAB	5.53	5.5301	5.42	5.43	-0.10	928,359	1,183	5.41	5.89
2024-03-29	Z	GAB	5.55	5.5564	5.50	5.52	-0.05	0	0	5.46	6.00
2024-03-28	Z	GAB	5.55	5.5564	5.50	5.52	-0.05	714,590	960	5.46	6.00
2024-03-27	Z	GAB	5.52	5.55	5.48	5.55	0.05	594,848	735	5.49	6.00
2024-03-26	Z	GAB	5.51	5.55	5.47	5.49	-0.035	651,124	766	5.45	5.75
2024-03-25	Z	GAB	5.53	5.535	5.49	5.51	-0.05	399,136	580	5.02	6.00
2024-03-22	Z	GAB	5.50	5.55	5.46	5.55	0.05	1,131,065	1,827	5.41	6.06
2024-03-21	Z	GAB	5.60	5.63	5.4689	5.50	-0.04	2,029,052	1,768	5.17	5.91
2024-03-20	Z	GAB	5.43	5.54	5.42	5.54	0.085	841,376	1,087	5.44	5.55
2024-03-19	Z	GAB	5.43	5.47	5.41	5.44	0.015	570,963	620	5.40	5.75
2024-03-18	Z	GAB	5.45	5.45	5.40	5.42	-0.009	693,479	681	5.06	5.95
2024-03-15	Z	GAB	5.40	5.415	5.38	5.41		288,421	436	5.10	5.76
2024-03-14	Z	GAB	5.43	5.44	5.38	5.41	-0.025	502,279	762	5.08	5.93
2024-03-13	Z	GAB	5.51	5.545	5.43	5.43	-0.13	1,234,988	1,308	5.40	5.70
2024-03-12	Z	GAB	5.66	5.74	5.635	5.72	0.091	1,436,475	1,454	5.44	5.93
2024-03-11	Z	GAB	5.60	5.64	5.58	5.63	0.02	764,664	726	5.44	5.69
2024-03-08	Z	GAB	5.63	5.65	5.5812	5.60		562,039	800	5.58	5.69
2024-03-07	Z	GAB	5.57	5.63	5.57	5.60	0.06	607,599	751	5.09	6.12
2024-03-06	Z	GAB	5.58	5.5997	5.515	5.55		593,542	816	5.45	6.06
2024-03-05	Z	GAB	5.56	5.57	5.52	5.54	-0.04	538,265	759	5.07	5.82
2024-03-04	Z	GAB	5.53	5.57	5.53	5.57	0.03	645,555	814	5.44	5.75
2024-03-01	Z	GAB	5.48	5.535	5.46	5.515	0.035	566,846	711	5.06	5.70
2024-02-29	Z	GAB	5.45	5.49	5.44	5.48	0.03	577,076	814	5.44	5.97
2024-02-28	Z	GAB	5.42	5.44	5.37	5.44	-0.005	385,371	674	5.27	5.82
2024-02-27	Z	GAB	5.41	5.43	5.39	5.43	0.03	506,186	626	5.02	5.89
2024-02-26	Z	GAB	5.38	5.41	5.38	5.40	0.015	548,251	626	5.27	5.41
2024-02-23	Z	GAB	5.38	5.425	5.36	5.38	0.01	604,131	788	5.36	5.59
2024-02-22	Z	GAB	5.35	5.39	5.33	5.36	0.045	488,460	693	5.19	5.36
2024-02-21	Z	GAB	5.32	5.345	5.285	5.32		357,591	518	4.95	5.82
2024-02-20	Z	GAB	5.28	5.32	5.2794	5.32	-0.01	420,354	630	4.95	5.55
2024-02-19	Z	GAB	5.35	5.35	5.305	5.32	-0.05	0	0	4.85	5.78
2024-02-16	Z	GAB	5.35	5.35	5.305	5.32	-0.05	599,052	783	4.85	5.78
2024-02-15	Z	GAB	5.33	5.37	5.32	5.36	0.03	603,684	724	4.94	5.83
2024-02-14	Z	GAB	5.25	5.32	5.25	5.31	0.075	652,622	814	4.83	5.34
2024-02-13	Z	GAB	5.25	5.27	5.19	5.23	-0.07	789,460	917	5.10	5.61
2024-02-12	Z	GAB	5.29	5.32	5.27	5.29	0.0288	798,045	847	5.10	5.34
2024-02-09	Z	GAB	5.29	5.2999	5.26	5.26	-0.03	459,133	667	5.26	5.74
2024-02-08	Z	GAB	5.28	5.29	5.25	5.29	0.03	428,586	534	5.26	5.53
2024-02-07	Z	GAB	5.27	5.28	5.24	5.26	0.04	820,225	823	5.18	5.74
2024-02-06	Z	GAB	5.20	5.22	5.185	5.22	0.015	553,977	840	4.88	5.68