Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	GAM	45.91	46.18	45.75	46.03	0.69	15,860	92	41.01	48.21
2024-04-25	Z	GAM	45.11	45.41	44.84	45.41	-0.03	29,010	122	41.48	47.97
2024-04-24	Z	GAM	45.51	45.5788	45.34	45.44	0.009	53,662	222	43.67	51.93
2024-04-23	Z	GAM	45.15	45.521	45.15	45.49	0.52	47,185	183	43.18	51.91
2024-04-22	Z	GAM	44.91	45.12	44.86	44.98	0.39	71,720	286	42.81	51.47
2024-04-19	Z	GAM	45.00	45.00	44.54	44.59	-0.24	22,944	117	42.96	50.70
2024-04-18	Z	GAM	44.90	45.10	44.72	44.83	-0.105	25,023	130	42.95	47.25
2024-04-17	Z	GAM	45.35	45.35	44.79	44.92	-0.18	31,976	139	43.30	51.27
2024-04-16	Z	GAM	45.03	45.35	45.03	45.10	0.10	38,116	181	43.11	50.85
2024-04-15	Z	GAM	45.80	45.97	45.045	45.06	-0.37	30,149	147	43.47	51.28
2024-04-12	Z	GAM	45.91	45.98	45.35	45.43	-0.86	26,118	131	43.59	48.37
2024-04-11	Z	GAM	46.24	46.3975	45.79	46.21	0.28	28,591	122	44.06	51.98
2024-04-10	Z	GAM	46.06	46.1857	45.78	45.97	-0.33	30,939	141	44.22	48.44
2024-04-09	Z	GAM	46.52	46.52	46.04	46.28	-0.05	18,513	101	44.40	52.38
2024-04-08	Z	GAM	46.46	46.56	46.27	46.33	0.01	16,587	82	45.97	46.72
2024-04-05	Z	GAM	46.03	46.46	45.985	46.32	0.515	26,236	99	43.93	51.82
2024-04-04	Z	GAM	46.45	46.75	45.79	45.79	-0.53	25,998	149	43.96	50.63
2024-04-03	Z	GAM	46.04	46.54	46.04	46.32	0.14	23,818	116	44.28	50.84
2024-04-02	Z	GAM	46.43	46.43	46.12	46.20	-0.38	15,975	94	45.82	46.56
2024-04-01	Z	GAM	46.58	46.8145	46.52	46.59	0.105	19,133	125	46.16	46.91
2024-03-29	Z	GAM	46.52	46.61	46.4247	46.51	0.19	0	0	18.63	47.44
2024-03-28	Z	GAM	46.52	46.61	46.4247	46.51	0.19	8,935	57	18.63	47.44
2024-03-27	Z	GAM	46.21	46.40	46.13	46.38	0.37	23,070	113	45.45	47.31
2024-03-26	Z	GAM	46.08	46.2012	45.99	45.99	-0.02	11,993	60	41.27	50.88
2024-03-25	Z	GAM	45.93	46.115	45.93	46.05	0.05	6,456	56	18.43	73.69
2024-03-22	Z	GAM	46.08	46.14	45.9601	46.04	-0.10	7,728	66	41.20	46.39
2024-03-21	Z	GAM	46.26	46.48	46.12	46.24	0.2299	20,107	181	44.14	48.02
2024-03-20	Z	GAM	45.42	45.98	45.35	45.98	0.5004	16,471	69	43.57	47.91
2024-03-19	Z	GAM	45.39	45.47	45.09	45.41	0.0912	8,147	57	43.04	47.32
2024-03-18	Z	GAM	45.08	45.49	45.08	45.35	0.5899	7,389	59	40.34	46.70
2024-03-15	Z	GAM	44.92	44.98	44.7301	44.90	-0.24	17,730	122	44.53	45.27
2024-03-14	Z	GAM	45.30	45.34	45.06	45.13	-0.17	18,598	95	44.68	45.42
2024-03-13	Z	GAM	45.31	45.55	45.27	45.37	-0.04	16,426	100	43.31	47.20
2024-03-12	Z	GAM	45.12	45.51	45.0481	45.37	0.65	16,522	54	43.04	47.28
2024-03-11	Z	GAM	44.73	44.94	44.55	44.86	0.035	11,420	55	42.68	46.78
2024-03-08	Z	GAM	45.28	45.28	44.82	44.83	-0.32	15,774	80	17.98	71.92
2024-03-07	Z	GAM	44.92	45.25	44.92	45.14	0.45	10,337	94	18.08	49.42
2024-03-06	Z	GAM	44.67	44.95	44.67	44.72	0.295	12,119	77	40.21	46.29
2024-03-05	Z	GAM	44.81	44.82	44.44	44.51	-0.41	18,497	93	42.68	51.20
2024-03-04	Z	GAM	45.23	45.23	44.92	44.99	-0.18	19,368	91	42.93	47.13
2024-03-01	Z	GAM	44.87	45.19	44.87	45.1531	0.4031	13,327	61	42.57	51.06
2024-02-29	Z	GAM	44.89	45.0046	44.7054	44.75	0.16	14,819	62	42.66	49.34
2024-02-28	Z	GAM	44.78	44.94	44.59	44.625	-0.205	22,222	113	42.55	46.74
2024-02-27	Z	GAM	44.87	44.9762	44.83	44.83	-0.04	18,877	115	42.72	49.47
2024-02-26	Z	GAM	45.12	45.12	44.83	44.91	-0.26	11,599	61	38.94	46.90
2024-02-23	Z	GAM	45.17	45.30	45.10	45.10	-0.05	12,079	69	42.92	47.01
2024-02-22	Z	GAM	44.96	45.2911	44.96	45.20	0.50	12,509	76	43.07	47.01
2024-02-21	Z	GAM	44.30	44.84	44.30	44.71	0.29	14,777	87	38.58	46.41
2024-02-20	Z	GAM	44.63	44.7909	44.43	44.50	-0.29	12,765	76	42.56	46.73
2024-02-19	Z	GAM	44.71	44.9685	44.70	44.78	-0.25	0	0	17.92	71.50
2024-02-16	Z	GAM	44.71	44.9685	44.70	44.78	-0.25	12,009	70	17.92	71.50
2024-02-15	Z	GAM	44.715	45.085	44.45	45.03	0.265	10,679	64	40.30	46.52
2024-02-14	Z	GAM	44.51	44.73	44.23	44.73	0.57	13,200	95	40.13	46.36
2024-02-13	Z	GAM	44.21	44.365	43.9901	44.15	-0.56	19,548	194	42.22	46.91
2024-02-12	Z	GAM	44.70	45.0199	44.70	44.73	0.065	14,485	61	42.60	46.54
2024-02-09	Z	GAM	44.675	44.735	44.6617	44.735	0.075	2,278	38	42.56	50.42
2024-02-08	Z	GAM	44.76	44.81	44.66	44.66	-0.11	6,492	42	42.59	49.16
2024-02-07	Z	GAM	44.63	44.92	44.60	44.77	0.23	9,236	65	42.33	50.48
2024-02-06	Z	GAM	44.37	44.54	44.37	44.54	0.3599	8,264	66	41.96	49.87
2024-02-05	Z	GAM	44.00	44.37	44.00	44.18	-0.21	16,387	73	41.64	50.31
2024-02-02	Z	GAM	44.24	44.62	44.01	44.46	0.27	23,138	88	42.03	49.94
2024-02-01	Z	GAM	43.9047	44.255	43.76	44.24	0.66	25,280	115	41.48	45.72
2024-01-31	Z	GAM	43.82	44.05	43.48	43.48	-0.47	27,292	130	41.87	48.01
2024-01-30	Z	GAM	44.035	44.12	43.88	44.02	-0.01	25,305	135	42.03	49.87
2024-01-29	Z	GAM	43.89	44.10	43.58	44.10	0.38	28,330	158	41.74	47.92