Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	GD	289.47	291.61	289.46	291.38	3.305	870,251	13,752	288.00	292.03
2024-05-03	Z	GD	288.00	289.00	286.00	288.14	0.72	974,283	16,254	286.18	290.16
2024-05-02	Z	GD	286.04	288.58	282.51	287.36	0.91	1,134,891	17,345	285.06	312.40
2024-05-01	Z	GD	286.58	288.09	284.83	286.53	-0.53	890,864	17,428	286.54	288.25
2024-04-30	Z	GD	286.91	289.1999	286.42	287.09	-0.70	1,423,594	18,105	279.01	290.00
2024-04-29	Z	GD	287.96	289.93	285.43	287.79	3.29	1,293,661	19,583	285.17	313.76
2024-04-26	Z	GD	284.73	286.77	282.80	284.41	-0.65	1,244,202	19,561	260.18	286.94
2024-04-25	Z	GD	282.76	285.75	279.44	284.90	3.712	1,769,699	26,691	272.05	310.83
2024-04-24	Z	GD	289.19	290.365	274.315	281.11	-11.66	4,023,568	42,594	279.00	305.56
2024-04-23	Z	GD	292.72	294.695	291.68	292.72	1.37	1,132,422	18,377	293.50	321.19
2024-04-22	Z	GD	289.94	292.71	288.046	291.31	2.65	889,031	15,361	288.01	322.17
2024-04-19	Z	GD	287.43	289.29	286.73	288.62	3.469	1,074,943	14,867	286.66	314.02
2024-04-18	Z	GD	284.02	286.91	284.02	285.27	0.98	636,579	11,696	285.27	314.86
2024-04-17	Z	GD	286.50	286.50	283.67	284.46	-0.77	708,750	11,819	280.67	309.25
2024-04-16	Z	GD	285.46	286.38	283.68	285.30	0.555	1,388,507	14,473	285.30	286.90
2024-04-15	Z	GD	291.71	291.75	284.355	284.631	-3.239	976,557	15,736	283.00	287.00
2024-04-12	Z	GD	288.41	290.75	286.79	287.87	0.43	1,280,621	18,217	285.16	289.96
2024-04-11	Z	GD	287.83	288.64	286.16	287.50	-1.15	710,977	11,938	255.15	290.84
2024-04-10	Z	GD	287.40	290.74	286.66	290.04	1.07	935,579	15,064	285.16	291.50
2024-04-09	Z	GD	292.03	294.6687	287.195	288.84	-4.31	1,008,164	16,283	288.89	290.50
2024-04-08	Z	GD	296.00	296.50	292.89	293.13	-1.90	945,595	13,770	266.59	318.70
2024-04-05	Z	GD	293.00	295.455	291.4377	295.18	1.915	879,565	14,830	278.30	300.00
2024-04-04	Z	GD	293.56	294.56	291.97	293.22	1.55	1,391,123	20,298	292.06	296.05
2024-04-03	Z	GD	290.57	291.99	288.43	291.69	1.30	1,296,186	17,784	286.44	319.58
2024-04-02	Z	GD	291.80	292.50	288.44	290.54	-0.979	1,838,996	23,839	286.64	290.54
2024-04-01	Z	GD	287.71	291.965	286.38	291.55	9.10	1,743,052	25,807	289.19	293.75
2024-03-29	Z	GD	282.60	283.1467	281.28	282.49	0.52	0	0	281.84	283.28
2024-03-28	Z	GD	282.60	283.1467	281.28	282.49	0.52	644,500	9,688	281.84	283.28
2024-03-27	Z	GD	279.56	281.93	278.945	281.90	3.50	746,031	12,535	277.64	285.35
2024-03-26	Z	GD	278.81	280.465	278.35	278.35	-0.61	567,675	10,568	276.96	286.00
2024-03-25	Z	GD	280.93	281.45	278.39	278.98	-2.143	776,513	12,736	276.00	279.98
2024-03-22	Z	GD	282.33	283.215	281.13	281.16	-0.20	730,141	10,526	278.85	284.93
2024-03-21	Z	GD	283.36	284.75	281.22	281.34	-1.33	1,084,145	15,842	281.00	283.00
2024-03-20	Z	GD	280.00	282.98	279.31	282.55	2.90	1,043,439	14,479	282.55	283.00
2024-03-19	Z	GD	279.12	280.35	277.731	279.70	2.10	703,558	11,576	276.93	282.27
2024-03-18	Z	GD	275.99	277.72	274.67	277.60	2.51	865,385	11,670	272.79	281.99
2024-03-15	Z	GD	273.83	276.93	273.83	275.21	-0.18	1,305,858	12,905	251.04	300.26
2024-03-14	Z	GD	276.30	276.65	273.40	275.40	0.085	839,800	13,533	273.01	282.26
2024-03-13	Z	GD	275.52	275.90	274.47	275.36	0.81	829,833	10,890	275.04	275.97
2024-03-12	Z	GD	273.01	275.06	271.585	274.65	1.38	845,022	10,543	271.38	274.50
2024-03-11	Z	GD	271.64	273.29	270.43	273.27	0.935	559,770	10,071	272.74	278.65
2024-03-08	Z	GD	272.43	273.62	270.715	272.31	-0.699	696,903	11,454	271.69	272.93
2024-03-07	Z	GD	274.00	274.97	272.11	273.03	-0.66	761,791	13,130	272.03	300.07
2024-03-06	Z	GD	274.00	275.8529	273.17	273.70	0.12	585,055	10,494	249.75	297.96
2024-03-05	Z	GD	275.57	277.4266	272.39	273.60	-1.09	979,342	14,336	246.91	295.00
2024-03-04	Z	GD	272.00	275.34	271.39	274.71	2.845	974,553	13,491	273.50	277.00
2024-03-01	Z	GD	272.88	272.88	271.05	272.00	-1.25	651,383	10,599	271.98	273.82
2024-02-29	Z	GD	274.98	274.98	272.37	273.25	-1.29	886,287	10,021	246.92	273.72
2024-02-28	Z	GD	273.68	274.66	272.48	274.31	0.68	569,835	10,177	270.00	275.80
2024-02-27	Z	GD	272.33	273.80	270.77	273.70	0.71	554,415	10,257	250.30	297.41
2024-02-26	Z	GD	274.19	274.594	272.59	273.02	-0.7632	629,662	9,351	270.42	296.88
2024-02-23	Z	GD	272.50	274.90	272.1746	273.75	1.42	663,925	10,975	245.70	274.95
2024-02-22	Z	GD	271.38	272.46	270.66	272.33	0.44	636,334	10,624	271.83	272.72
2024-02-21	Z	GD	270.16	272.2799	268.91	271.90	2.90	691,067	11,855	248.66	299.64
2024-02-20	Z	GD	270.40	271.96	268.35	268.93	-0.505	697,549	12,306	245.09	272.00
2024-02-19	Z	GD	269.98	271.175	268.8887	269.44	-0.619	0	0	268.48	269.43
2024-02-16	Z	GD	269.98	271.175	268.8887	269.44	-0.619	702,716	11,621	268.48	269.43
2024-02-15	Z	GD	269.68	270.9583	268.54	270.00	0.90	801,469	12,726	269.11	270.34
2024-02-14	Z	GD	268.31	269.22	263.103	269.10	1.99	1,629,837	22,612	243.47	295.25
2024-02-13	Z	GD	269.93	270.90	265.105	267.22	-2.23	1,164,194	15,016	262.33	276.50
2024-02-12	Z	GD	269.98	270.97	269.21	269.44	-0.70	696,269	12,716	266.00	271.25
2024-02-09	Z	GD	270.07	271.365	269.055	270.14	1.18	878,245	12,715	269.84	270.60
2024-02-08	Z	GD	269.00	269.435	267.12	269.00	-0.09	616,985	11,586	268.53	269.47