Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-18	Z	GCI	2.42	2.52	2.3999	2.50	0.085	1,370,756	2,514	2.19	2.75
2024-04-17	Z	GCI	2.47	2.50	2.35	2.42	-0.035	933,970	2,533	2.12	2.72
2024-04-16	Z	GCI	2.30	2.47	2.258	2.45	0.135	1,469,576	2,268	2.32	2.74
2024-04-15	Z	GCI	2.41	2.475	2.32	2.32	-0.06	1,173,706	1,937	2.04	2.62
2024-04-12	Z	GCI	2.41	2.45	2.33	2.38	-0.015	548,233	1,730	2.18	2.61
2024-04-11	Z	GCI	2.40	2.435	2.315	2.41	0.005	544,433	2,068	2.10	2.74
2024-04-10	Z	GCI	2.34	2.45	2.31	2.40	-0.05	983,206	2,135	2.08	2.61
2024-04-09	Z	GCI	2.53	2.56	2.39	2.45	-0.045	514,034	1,834	2.14	2.76
2024-04-08	Z	GCI	2.36	2.51	2.34	2.49	0.1675	744,085	1,644	2.12	2.71
2024-04-05	Z	GCI	2.36	2.38	2.235	2.34	-0.005	708,736	2,180	2.04	2.54
2024-04-04	Z	GCI	2.34	2.49	2.34	2.35	0.02	1,050,236	2,864	2.09	2.67
2024-04-03	Z	GCI	2.30	2.37	2.30	2.34	0.025	452,882	1,370	2.11	2.80
2024-04-02	Z	GCI	2.26	2.32	2.25	2.31	-0.01	595,017	2,834	2.08	2.62
2024-04-01	Z	GCI	2.39	2.455	2.315	2.33	-0.11	647,643	2,041	2.02	2.68
2024-03-29	Z	GCI	2.32	2.445	2.32	2.44	0.11	0	0	2.12	2.65
2024-03-28	Z	GCI	2.32	2.445	2.32	2.44	0.11	945,462	1,713	2.12	2.65
2024-03-27	Z	GCI	2.23	2.34	2.22	2.33	0.12	654,933	1,365	2.34	2.55
2024-03-26	Z	GCI	2.25	2.32	2.22	2.22	0.005	489,219	1,289	1.97	2.50
2024-03-25	Z	GCI	2.22	2.29	2.21	2.22	0.005	207,869	822	2.02	2.46
2024-03-22	Z	GCI	2.28	2.28	2.14	2.22	-0.035	482,163	1,136	1.96	2.48
2024-03-21	Z	GCI	2.18	2.28	2.17	2.26	0.089	654,564	1,895	1.94	2.48
2024-03-20	Z	GCI	2.04	2.20	2.04	2.18	0.11	627,229	1,823	1.88	2.25
2024-03-19	Z	GCI	2.01	2.07	1.97	2.06	0.0584	673,011	1,807	1.83	2.24
2024-03-18	Z	GCI	2.03	2.05	1.985	2.00		520,338	1,702	1.82	2.29
2024-03-15	Z	GCI	1.99	2.03	1.98	2.01	0.03	1,089,954	1,110	1.82	2.29
2024-03-14	Z	GCI	2.04	2.04	1.97	1.98	-0.055	492,341	1,093	1.80	2.22
2024-03-13	Z	GCI	2.07	2.11	2.02	2.04	-0.03	363,643	766	1.87	2.25
2024-03-12	Z	GCI	2.09	2.10	2.04	2.07	-0.029	384,160	1,063	1.88	2.32
2024-03-11	Z	GCI	2.05	2.12	2.05	2.10	0.055	525,020	1,966	1.90	2.32
2024-03-08	Z	GCI	2.07	2.10	2.045	2.05	0.02	453,636	1,209	1.82	2.26
2024-03-07	Z	GCI	2.00	2.05	1.99	2.03	0.04	517,027	1,663	1.82	2.33
2024-03-06	Z	GCI	1.98	2.0171	1.98	1.99	0.025	369,704	1,227	1.82	2.35
2024-03-05	Z	GCI	2.00	2.03	1.945	1.96	-0.04	918,976	2,089	1.95	2.40
2024-03-04	Z	GCI	2.10	2.12	1.99	2.00	-0.105	1,019,313	1,824	1.83	2.35
2024-03-01	Z	GCI	2.14	2.1888	2.09	2.11	-0.02	636,961	1,877	1.88	2.36
2024-02-29	Z	GCI	2.14	2.195	2.11	2.13	0.05	440,247	1,060	1.93	2.40
2024-02-28	Z	GCI	2.12	2.13	2.07	2.08	-0.07	620,437	1,564	1.89	2.36
2024-02-27	Z	GCI	2.12	2.20	2.12	2.15	0.05	583,380	1,712	1.93	2.48
2024-02-26	Z	GCI	2.05	2.19	2.04	2.11	0.03	949,607	2,516	1.88	2.61
2024-02-23	Z	GCI	2.00	2.10	2.00	2.07	0.085	872,410	2,009	1.96	2.27
2024-02-22	Z	GCI	2.27	2.30	1.95	1.99	-0.215	2,657,328	4,615	1.83	2.68
2024-02-21	Z	GCI	2.25	2.28	2.19	2.21	-0.04	564,783	1,249	2.04	2.85
2024-02-20	Z	GCI	2.23	2.32	2.205	2.25	0.005	780,913	2,229	2.06	2.62
2024-02-19	Z	GCI	2.36	2.37	2.25	2.25	-0.13	0	0	2.02	3.08
2024-02-16	Z	GCI	2.36	2.37	2.25	2.25	-0.13	536,066	1,798	2.02	3.08
2024-02-15	Z	GCI	2.32	2.38	2.30	2.38	0.085	502,812	1,635	2.07	2.70
2024-02-14	Z	GCI	2.25	2.29	2.21	2.29	0.08	354,018	1,387	2.06	2.32
2024-02-13	Z	GCI	2.26	2.27	2.19	2.20	-0.12	690,412	1,811	2.01	2.85
2024-02-12	Z	GCI	2.25	2.40	2.25	2.33	0.09	652,793	1,658	2.09	3.26
2024-02-09	Z	GCI	2.20	2.28	2.20	2.25	0.05	402,334	1,258	1.97	2.51
2024-02-08	Z	GCI	2.21	2.25	2.17	2.20	-0.0025	789,122	2,078	1.90	2.29
2024-02-07	Z	GCI	2.35	2.35	2.14	2.21	-0.135	1,045,927	2,027	2.02	2.51
2024-02-06	Z	GCI	2.34	2.40	2.32	2.34	-0.01	451,591	960	2.11	3.26
2024-02-05	Z	GCI	2.35	2.38	2.295	2.35	-0.04	610,131	1,416	1.83	2.82
2024-02-02	Z	GCI	2.47	2.51	2.39	2.39	-0.11	541,994	1,271	2.35	2.68
2024-02-01	Z	GCI	2.46	2.52	2.43	2.50	0.03	564,321	1,579	2.15	2.82
2024-01-31	Z	GCI	2.60	2.60	2.47	2.47	-0.12	578,760	1,597	2.10	2.85
2024-01-30	Z	GCI	2.59	2.62	2.555	2.60	0.01	679,643	1,570	2.26	2.81
2024-01-29	Z	GCI	2.58	2.615	2.545	2.59	0.01	524,946	1,273	2.02	3.26
2024-01-26	Z	GCI	2.57	2.625	2.53	2.59	0.045	472,681	1,429	2.35	3.26
2024-01-25	Z	GCI	2.56	2.5975	2.50	2.55	0.04	672,176	2,043	2.29	2.84
2024-01-24	Z	GCI	2.49	2.5475	2.44	2.51	0.0775	771,733	1,873	2.02	2.82
2024-01-23	Z	GCI	2.38	2.47	2.35	2.44	0.065	813,211	1,555	2.21	2.84
2024-01-22	Z	GCI	2.29	2.39	2.2818	2.38	0.12	604,633	1,089	2.06	2.63