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	GBX	52.28	52.57	51.45	52.23	1.10	252,429	3,210	45.39	57.00
2024-05-02	Z	GBX	50.18	51.59	49.84	51.17	1.63	336,469	2,900	39.51	65.02
2024-05-01	Z	GBX	49.44	50.65	49.03	49.55	0.16	452,952	3,957	42.47	55.01
2024-04-30	Z	GBX	50.89	50.89	48.95	49.39	-1.61	373,020	3,713	42.47	56.20
2024-04-29	Z	GBX	52.48	52.74	51.00	51.03	-1.51	411,299	3,913	45.32	56.98
2024-04-26	Z	GBX	53.24	53.82	52.29	52.54	-0.76	203,330	2,240	46.97	58.46
2024-04-25	Z	GBX	52.53	53.46	52.12	53.26	-0.275	245,076	3,168	46.07	58.29
2024-04-24	Z	GBX	53.21	53.68	51.87	53.49	0.02	281,853	3,377	52.00	64.44
2024-04-23	Z	GBX	51.78	53.55	51.775	53.49	1.96	242,982	3,591	45.50	65.02
2024-04-22	Z	GBX	51.66	52.18	51.155	51.53	-0.055	258,941	3,287	46.05	57.29
2024-04-19	Z	GBX	51.19	52.38	51.19	51.87	0.605	288,733	3,028	46.19	65.02
2024-04-18	Z	GBX	51.12	52.08	50.90	51.26	0.575	248,773	3,783	50.68	51.71
2024-04-17	Z	GBX	51.59	51.98	50.58	50.65	-0.72	174,798	2,986	50.17	55.59
2024-04-16	Z	GBX	51.09	51.41	50.41	51.32	-0.06	212,117	3,071	45.57	58.03
2024-04-15	Z	GBX	53.06	53.37	51.295	51.43	-0.78	244,303	2,276	39.90	57.80
2024-04-12	Z	GBX	52.74	53.05	51.86	52.21	-1.00	357,289	2,604	45.00	65.02
2024-04-11	Z	GBX	53.59	53.59	52.37	53.20	-0.19	391,591	3,712	52.74	53.75
2024-04-10	Z	GBX	52.90	53.90	52.22	53.41	-0.55	363,157	4,872	47.39	57.00
2024-04-09	Z	GBX	54.91	54.91	53.25	53.99	-0.035	418,880	5,103	47.82	64.88
2024-04-08	Z	GBX	53.58	54.99	52.75	54.04	0.88	446,140	4,822	53.75	54.59
2024-04-05	Z	GBX	56.00	58.00	51.70	53.16	0.75	946,626	7,283	49.80	58.00
2024-04-04	Z	GBX	54.85	55.39	52.19	52.40	-2.12	778,071	6,593	48.75	54.95
2024-04-03	Z	GBX	51.24	54.86	51.24	54.48	3.09	784,388	6,487	54.29	54.97
2024-04-02	Z	GBX	50.75	51.42	50.41	51.39	0.20	353,661	4,712	50.86	56.35
2024-04-01	Z	GBX	52.42	52.58	51.01	51.22	-0.89	208,844	3,219	50.64	51.68
2024-03-29	Z	GBX	51.84	52.55	51.62	52.10	0.18	0	0	51.59	52.64
2024-03-28	Z	GBX	51.84	52.55	51.62	52.10	0.18	284,379	3,467	51.59	52.64
2024-03-27	Z	GBX	51.48	51.94	50.83	51.94	0.899	196,871	3,106	46.32	52.30
2024-03-26	Z	GBX	50.29	51.10	50.2191	51.04	0.995	278,266	2,846	39.79	53.87
2024-03-25	Z	GBX	49.75	50.3541	49.58	50.05	0.66	125,893	1,751	45.33	50.62
2024-03-22	Z	GBX	50.36	50.44	49.26	49.40	-0.735	328,277	2,149	44.68	49.90
2024-03-21	Z	GBX	49.56	50.43	49.56	50.16	0.925	241,753	2,816	44.82	53.50
2024-03-20	Z	GBX	48.78	49.88	48.40	49.24	0.443	212,657	2,710	48.85	49.88
2024-03-19	Z	GBX	47.50	48.819	47.46	48.78	1.08	332,941	4,239	43.56	49.75
2024-03-18	Z	GBX	48.57	48.65	47.71	47.72	-0.69	234,532	2,132	42.66	53.12
2024-03-15	Z	GBX	47.95	48.68	47.78	48.46	0.34	689,475	3,541	43.84	48.97
2024-03-14	Z	GBX	49.09	49.22	47.46	48.07	-1.31	274,940	3,956	47.48	48.50
2024-03-13	Z	GBX	49.57	50.0199	49.11	49.38	-0.45	274,612	2,692	44.82	49.87
2024-03-12	Z	GBX	50.43	50.43	49.73	49.80	-0.65	259,812	2,682	44.82	55.53
2024-03-11	Z	GBX	50.78	50.83	49.67	50.45	-0.74	275,892	2,967	46.38	55.53
2024-03-08	Z	GBX	51.99	52.19	51.00	51.21	-0.36	183,628	2,499	50.78	51.64
2024-03-07	Z	GBX	51.22	52.195	51.22	51.60	0.63	212,496	2,354	46.19	57.12
2024-03-06	Z	GBX	50.69	51.73	50.36	50.95	0.69	220,857	3,260	50.42	55.68
2024-03-05	Z	GBX	50.96	51.32	50.03	50.27	-1.14	348,738	3,716	49.90	50.69
2024-03-04	Z	GBX	52.56	53.36	51.32	51.41	-1.165	381,537	3,909	51.01	51.78
2024-03-01	Z	GBX	51.655	52.66	51.37	52.53	0.78	371,744	4,065	47.59	52.92
2024-02-29	Z	GBX	50.09	51.99	50.09	51.75	2.11	364,052	3,578	51.34	52.21
2024-02-28	Z	GBX	49.60	50.4299	49.51	49.67	-0.35	235,327	2,175	39.79	54.28
2024-02-27	Z	GBX	50.51	50.51	49.85	50.03	-0.03	204,841	2,620	49.59	50.44
2024-02-26	Z	GBX	49.50	50.754	49.38	50.08	0.39	511,568	2,999	45.38	50.49
2024-02-23	Z	GBX	49.43	50.19	48.88	49.66	0.075	344,415	3,095	49.17	50.01
2024-02-22	Z	GBX	48.56	49.71	48.56	49.58	1.02	394,443	3,511	49.13	49.97
2024-02-21	Z	GBX	47.98	48.72	47.8998	48.56	0.43	190,134	2,091	44.25	54.81
2024-02-20	Z	GBX	47.99	48.58	47.56	48.12	-0.53	302,501	2,442	42.69	54.14
2024-02-19	Z	GBX	48.32	49.11	48.30	48.62	-0.44	0	0	43.97	48.92
2024-02-16	Z	GBX	48.32	49.11	48.30	48.62	-0.44	257,655	3,000	43.97	48.92
2024-02-15	Z	GBX	48.32	49.16	48.16	49.07	0.73	411,345	3,024	39.59	54.81
2024-02-14	Z	GBX	48.30	48.7998	47.82	48.32	0.89	386,747	2,561	43.56	53.74
2024-02-13	Z	GBX	47.00	48.01	46.47	47.48	-0.83	318,178	4,025	42.15	53.18
2024-02-12	Z	GBX	48.14	48.86	48.14	48.31	0.28	224,940	2,344	39.79	54.81
2024-02-09	Z	GBX	48.00	48.85	47.20	48.05	0.125	433,697	3,036	43.53	48.44
2024-02-08	Z	GBX	47.22	47.94	47.00	47.93	0.83	261,430	2,712	43.43	48.34
2024-02-07	Z	GBX	46.67	47.11	46.2653	47.09	0.385	299,871	2,069	41.59	52.63