Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	GCV	3.54	3.56	3.5373	3.54	0.0115	31,148	39	3.30	4.13
2024-04-26	Z	GCV	3.505	3.5399	3.50	3.5285	0.0385	17,401	43	3.13	3.95
2024-04-25	Z	GCV	3.52	3.52	3.46	3.49	-0.035	9,872	19	3.09	3.88
2024-04-24	Z	GCV	3.53	3.5491	3.50	3.52	-0.005	19,626	51	3.15	3.90
2024-04-23	Z	GCV	3.53	3.56	3.50	3.53	0.01	34,672	70	3.11	4.04
2024-04-22	Z	GCV	3.45	3.52	3.45	3.50	0.045	15,001	38	3.11	3.90
2024-04-19	Z	GCV	3.47	3.4701	3.45	3.455	-0.005	47,028	77	3.30	4.13
2024-04-18	Z	GCV	3.45	3.46	3.4199	3.46	0.02	48,919	78	3.09	4.13
2024-04-17	Z	GCV	3.43	3.45	3.39	3.43	0.01	65,448	110	3.09	4.13
2024-04-16	Z	GCV	3.35	3.43	3.35	3.41	-0.0349	47,516	62	3.40	4.13
2024-04-15	Z	GCV	3.5466	3.5466	3.42	3.4494	-0.0906	63,423	104	3.09	3.81
2024-04-12	Z	GCV	3.67	3.67	3.51	3.54	-0.09	51,114	187	3.20	4.13
2024-04-11	Z	GCV	3.62	3.64	3.61	3.63	0.015	24,857	43	3.25	4.13
2024-04-10	Z	GCV	3.62	3.71	3.61	3.61	-0.0503	48,743	105	3.55	3.81
2024-04-09	Z	GCV	3.68	3.7099	3.66	3.6703	0.0203	12,139	36	3.14	4.13
2024-04-08	Z	GCV	3.61	3.6716	3.61	3.65	0.023	29,576	86	3.20	3.81
2024-04-05	Z	GCV	3.60	3.64	3.60	3.63	-0.02	30,915	64	3.27	4.04
2024-04-04	Z	GCV	3.66	3.695	3.64	3.64	-0.0295	33,914	48	3.24	4.02
2024-04-03	Z	GCV	3.65	3.69	3.6241	3.681	0.021	57,366	62	3.66	4.13
2024-04-02	Z	GCV	3.65	3.67	3.65	3.66	-0.03	29,495	72	3.32	4.13
2024-04-01	Z	GCV	3.70	3.73	3.69	3.69	-0.01	51,608	78	3.63	4.10
2024-03-29	Z	GCV	3.66	3.73	3.66	3.71	0.01	0	0	3.36	4.09
2024-03-28	Z	GCV	3.66	3.73	3.66	3.71	0.01	47,547	99	3.36	4.09
2024-03-27	Z	GCV	3.68	3.71	3.68	3.71	0.035	43,937	108	3.32	4.13
2024-03-26	Z	GCV	3.67	3.6951	3.66	3.66	-0.0083	44,042	103	3.66	4.13
2024-03-25	Z	GCV	3.71	3.71	3.66	3.68	0.01	17,548	42	3.63	4.13
2024-03-22	Z	GCV	3.71	3.75	3.65	3.69	-0.03	43,040	77	3.32	4.09
2024-03-21	Z	GCV	3.78	3.78	3.69	3.73	0.0401	143,816	192	3.63	3.81
2024-03-20	Z	GCV	3.68	3.6973	3.66	3.69	0.02	35,411	78	3.63	3.81
2024-03-19	Z	GCV	3.66	3.68	3.63	3.67	0.0001	44,818	78	3.27	3.81
2024-03-18	Z	GCV	3.63	3.68	3.602	3.66	0.01	59,891	174	3.40	3.81
2024-03-15	Z	GCV	3.69	3.6999	3.61	3.65	-0.03	35,620	148	3.28	4.07
2024-03-14	Z	GCV	3.70	3.71	3.66	3.70	-0.038	23,704	57	3.45	3.81
2024-03-13	Z	GCV	3.60	3.7592	3.5769	3.70	0.02	101,473	220	3.30	4.00
2024-03-12	Z	GCV	3.80	3.83	3.68	3.81	0.0706	369,000	287	3.51	4.34
2024-03-11	Z	GCV	3.72	3.7967	3.70	3.71	0.01	89,934	89	3.51	4.12
2024-03-08	Z	GCV	3.718	3.718	3.685	3.70	0.03	31,951	37	3.51	4.07
2024-03-07	Z	GCV	3.63	3.6864	3.60	3.67	0.015	42,387	66	3.35	4.07
2024-03-06	Z	GCV	3.65	3.7119	3.6037	3.65	0.01	61,325	125	3.34	4.07
2024-03-05	Z	GCV	3.70	3.70	3.58	3.61	-0.058	96,028	156	3.51	3.97
2024-03-04	Z	GCV	3.65	3.68	3.635	3.67	0.035	49,218	78	3.50	4.07
2024-03-01	Z	GCV	3.59	3.63	3.5855	3.62	0.02	34,740	54	3.62	4.07
2024-02-29	Z	GCV	3.62	3.63	3.58	3.60	0.01	31,460	63	3.25	4.14
2024-02-28	Z	GCV	3.57	3.61	3.56	3.59	-0.0009	36,545	68	3.25	3.92
2024-02-27	Z	GCV	3.58	3.63	3.58	3.60	0.005	30,402	47	3.25	4.34
2024-02-26	Z	GCV	3.61	3.61	3.58	3.60	-0.01	55,414	98	3.25	4.03
2024-02-23	Z	GCV	3.67	3.67	3.58	3.61	-0.035	55,801	105	3.24	3.94
2024-02-22	Z	GCV	3.63	3.65	3.60	3.64	0.05	43,671	78	3.25	4.62
2024-02-21	Z	GCV	3.61	3.64	3.59	3.59	-0.04	50,263	99	3.24	4.34
2024-02-20	Z	GCV	3.67	3.67	3.64	3.64	-0.02	22,679	34	3.26	4.62
2024-02-19	Z	GCV	3.67	3.70	3.66	3.66	-0.0428	0	0	3.28	4.04
2024-02-16	Z	GCV	3.67	3.70	3.66	3.66	-0.0428	61,099	133	3.28	4.04
2024-02-15	Z	GCV	3.69	3.72	3.69	3.71	0.03	36,948	94	3.30	4.14
2024-02-14	Z	GCV	3.66	3.7184	3.655	3.68	0.03	34,870	67	3.56	4.64
2024-02-13	Z	GCV	3.59	3.69	3.59	3.65	-0.035	34,221	63	3.25	3.94
2024-02-12	Z	GCV	3.70	3.72	3.68	3.69	0.0199	61,812	109	3.68	3.94
2024-02-09	Z	GCV	3.66	3.69	3.65	3.67	0.025	21,814	51	3.25	4.62
2024-02-08	Z	GCV	3.71	3.71	3.64	3.64	0.0051	42,705	57	3.25	4.50
2024-02-07	Z	GCV	3.6287	3.651	3.6168	3.635	0.001	40,819	79	3.27	4.50
2024-02-06	Z	GCV	3.63	3.63	3.59	3.63	0.0398	37,490	76	3.29	4.50
2024-02-05	Z	GCV	3.63	3.63	3.56	3.59	-0.0301	92,317	95	3.25	4.50
2024-02-02	Z	GCV	3.65	3.65	3.62	3.63	-0.01	41,651	67	3.25	4.50
2024-02-01	Z	GCV	3.63	3.6499	3.61	3.64	0.02	48,319	79	3.50	4.17
2024-01-31	Z	GCV	3.61	3.65	3.61	3.62	-0.0199	43,843	113	3.32	4.17
2024-01-30	Z	GCV	3.60	3.665	3.60	3.64	0.01	27,484	54	3.25	4.64