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	GDL	7.83	7.83	7.81	7.8277	0.0277	2,924	9	7.11	12.51
2024-04-25	Z	GDL	7.83	7.83	7.7701	7.80	-0.02	7,481	16	7.11	12.49
2024-04-24	Z	GDL	7.825	7.8497	7.825	7.83	0.0047	3,905	11	7.11	12.52
2024-04-23	Z	GDL	7.8399	7.845	7.82	7.83	0.02	9,867	21	7.11	12.54
2024-04-22	Z	GDL	7.79	7.8235	7.79	7.82	0.01	6,509	19	7.11	12.51
2024-04-19	Z	GDL	7.8499	7.8499	7.78	7.81	0.01	16,254	17	6.78	12.48
2024-04-18	Z	GDL	7.8092	7.8345	7.80	7.80	0.0001	5,696	24	6.78	12.49
2024-04-17	Z	GDL	7.8139	7.83	7.79	7.81	-0.0191	5,385	20	6.78	12.48
2024-04-16	Z	GDL	7.82	7.82	7.8061	7.81	0.0408	4,555	7	6.78	12.49
2024-04-15	Z	GDL	7.83	7.83	7.7693	7.7693	-0.0407	6,989	33	6.78	12.51
2024-04-12	Z	GDL	7.81	7.8399	7.80	7.81	-0.0395	29,116	41	6.93	12.49
2024-04-11	Z	GDL	7.82	7.88	7.82	7.85		13,750	26	7.14	12.54
2024-04-10	Z	GDL	7.87	7.87	7.85	7.85	-0.0309	7,959	15	7.14	12.56
2024-04-09	Z	GDL	7.89	7.90	7.89	7.89	0.0247	4,934	13	7.14	12.62
2024-04-08	Z	GDL	7.85	7.874	7.85	7.87		11,349	20	7.14	12.59
2024-04-05	Z	GDL	7.85	7.87	7.81	7.87	0.03	4,635	11	6.93	12.57
2024-04-04	Z	GDL	7.8501	7.87	7.84	7.84	-0.0201	6,988	13	6.93	12.59
2024-04-03	Z	GDL	7.82	7.87	7.82	7.8601	0.0401	24,781	54	6.93	12.57
2024-04-02	Z	GDL	7.8867	7.8867	7.795	7.82	-0.10	34,269	55	6.93	9.99
2024-04-01	Z	GDL	7.94	7.95	7.9199	7.92	-0.04	8,644	41	7.18	9.99
2024-03-29	Z	GDL	7.985	7.99	7.96	7.96	0.0347	0	0	7.18	9.99
2024-03-28	Z	GDL	7.985	7.99	7.96	7.96	0.0347	8,846	17	7.18	9.99
2024-03-27	Z	GDL	7.9201	7.96	7.9201	7.9348	0.0048	3,522	17	7.18	9.99
2024-03-26	Z	GDL	7.93	7.98	7.93	7.93	-0.01	7,557	28	7.18	9.99
2024-03-25	Z	GDL	7.97	7.98	7.93	7.94		25,824	24	7.18	9.99
2024-03-22	Z	GDL	7.95	8.00	7.91	7.93	-0.0032	29,085	60	7.18	9.99
2024-03-21	Z	GDL	7.98	8.02	7.94	7.98	0.0599	10,539	52	7.18	9.99
2024-03-20	Z	GDL	7.88	7.94	7.88	7.93	0.0491	6,810	36	7.18	12.67
2024-03-19	Z	GDL	7.87	7.92	7.865	7.8809	0.0209	5,489	20	7.18	12.62
2024-03-18	Z	GDL	7.87	7.88	7.86	7.86	-0.0279	5,972	19	7.18	12.59
2024-03-15	Z	GDL	7.86	7.9199	7.72	7.8881	-0.0019	9,635	22	6.91	10.00
2024-03-14	Z	GDL	7.9171	7.9171	7.89	7.89	-0.0099	6,795	20	6.91	10.00
2024-03-13	Z	GDL	7.93	7.93	7.8998	7.92	0.0392	10,824	32	7.89	12.65
2024-03-12	Z	GDL	7.96	8.02	7.96	8.0008	0.0408	8,801	24	7.89	10.00
2024-03-11	Z	GDL	7.94	7.975	7.94	7.96	0.003	3,183	16	7.18	10.00
2024-03-08	Z	GDL	7.93	7.975	7.93	7.97	0.045	5,393	20	7.14	10.00
2024-03-07	Z	GDL	7.89	7.94	7.89	7.93	0.035	9,502	20	7.14	10.00
2024-03-06	Z	GDL	7.88	7.93	7.87	7.90	-0.0179	8,502	33	7.14	10.00
2024-03-05	Z	GDL	7.92	7.93	7.90	7.9099	-0.0001	9,357	29	7.02	10.04
2024-03-04	Z	GDL	7.88	7.91	7.88	7.91	0.04	9,183	22	7.02	12.65
2024-03-01	Z	GDL	7.88	7.88	7.85	7.87	0.025	13,148	29	7.02	10.00
2024-02-29	Z	GDL	7.849	7.85	7.845	7.845	0.035	3,450	11	7.02	10.59
2024-02-28	Z	GDL	7.82	7.83	7.81	7.81		13,801	32	7.78	8.51
2024-02-27	Z	GDL	7.79	7.84	7.79	7.82	0.01	7,099	17	7.02	8.51
2024-02-26	Z	GDL	7.88	7.9101	7.82	7.82	-0.02	18,440	37	6.98	8.53
2024-02-23	Z	GDL	7.878	7.8842	7.85	7.86	-0.01	7,921	18	7.76	7.88
2024-02-22	Z	GDL	7.91	7.91	7.86	7.87	0.0408	15,542	35	7.71	10.59
2024-02-21	Z	GDL	7.86	7.87	7.85	7.85	-0.02	6,525	9	7.07	10.59
2024-02-20	Z	GDL	7.83	7.87	7.83	7.87	0.0199	6,001	20	7.71	10.59
2024-02-19	Z	GDL	7.89	7.89	7.84	7.8401	-0.0299	0	0	7.17	10.59
2024-02-16	Z	GDL	7.89	7.89	7.84	7.8401	-0.0299	20,032	50	7.17	10.59
2024-02-15	Z	GDL	7.82	7.88	7.82	7.87		3,566	15	7.17	10.59
2024-02-14	Z	GDL	7.835	7.87	7.835	7.86	0.02	17,030	29	7.76	10.59
2024-02-13	Z	GDL	7.75	7.87	7.75	7.83	-0.085	28,501	51	7.71	10.00
2024-02-12	Z	GDL	7.98	7.9897	7.90	7.915	-0.035	25,025	49	7.80	9.99
2024-02-09	Z	GDL	7.93	7.95	7.93	7.95	0.01	1,679	11	7.53	10.59
2024-02-08	Z	GDL	7.91	7.9657	7.91	7.9398	-0.0002	6,255	17	7.80	10.59
2024-02-07	Z	GDL	7.90	7.95	7.90	7.94	0.0485	2,914	5	7.17	10.59
2024-02-06	Z	GDL	7.92	7.92	7.88	7.90	-0.01	7,468	14	7.20	10.59
2024-02-05	Z	GDL	7.89	7.92	7.89	7.90	-0.0016	10,299	20	7.87	10.59
2024-02-02	Z	GDL	7.91	7.91	7.905	7.91	-0.015	14,503	24	7.06	10.59
2024-02-01	Z	GDL	7.88	7.92	7.88	7.92	0.0527	4,737	7	7.80	10.16
2024-01-31	Z	GDL	7.9252	7.9392	7.865	7.8667	-0.0433	15,559	37	7.03	10.16
2024-01-30	Z	GDL	7.91	7.94	7.91	7.91	0.01	10,178	21	7.06	10.20
2024-01-29	Z	GDL	7.90	7.918	7.90	7.90	0.01	19,133	39	7.06	10.16