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	Q	GDLC	18.28	18.80	18.10	18.42	0.3396	146,937	724	17.33	18.50
2024-05-02	Q	GDLC	18.12	18.525	17.90	18.0804	0.3004	249,436	945	18.01	18.09
2024-05-01	Q	GDLC	18.44	18.60	17.76	17.78	-0.87	182,551	1,003	17.77	18.71
2024-04-30	Q	GDLC	20.00	20.00	18.57	18.65	-1.43	134,426	995	18.60	18.85
2024-04-29	Q	GDLC	20.12	20.52	20.00	20.08	-0.66	92,122	556	20.00	20.10
2024-04-26	Q	GDLC	20.52	20.99	20.52	20.74	-0.43	23,504	240	20.55	21.18
2024-04-25	Q	GDLC	20.47	21.17	20.40	21.17	0.07	50,713	360	20.45	21.00
2024-04-24	Q	GDLC	21.55	21.99	21.00	21.10	-0.74	43,987	337	21.00	21.15
2024-04-23	Q	GDLC	21.69	21.94	21.205	21.84	0.09	38,343	287	21.81	21.84
2024-04-22	Q	GDLC	21.49	21.88	21.38	21.75	0.58	54,608	317	21.70	22.80
2024-04-19	Q	GDLC	21.07	21.83	20.75	21.17	0.12	76,683	491	20.75	21.40
2024-04-18	Q	GDLC	20.41	21.338	20.36	21.05	0.70	36,206	374	20.82	21.22
2024-04-17	Q	GDLC	21.10	21.32	20.11	20.35	-0.79	77,706	501	20.26	20.88
2024-04-16	Q	GDLC	21.23	21.25	20.76	21.14	-0.035	139,867	596	21.10	21.15
2024-04-15	Q	GDLC	21.75	21.75	21.06	21.175	-0.485	91,587	609	21.15	21.23
2024-04-12	Q	GDLC	22.53	22.978	21.50	21.66	-1.44	61,829	431	21.60	22.05
2024-04-11	Q	GDLC	23.10	23.15	22.78	23.10	0.17	25,753	253	22.52	23.12
2024-04-10	Q	GDLC	23.18	23.18	21.99	22.93	0.05	41,027	287	22.31	23.27
2024-04-09	Q	GDLC	23.20	23.26	22.24	22.88	-0.54	55,367	424	22.70	23.27
2024-04-08	Q	GDLC	23.01	23.45	22.78	23.42	1.82	57,866	507	23.30	23.42
2024-04-05	Q	GDLC	21.77	21.96	21.06	21.60	-0.27	60,994	395	21.25	21.82
2024-04-04	Q	GDLC	21.27	22.65	21.27	21.87	1.0026	146,977	915	21.48	22.06
2024-04-03	Q	GDLC	20.74	22.40	20.47	20.8674	0.4774	171,938	1,022	20.14	20.99
2024-04-02	Q	GDLC	21.00	21.44	20.20	20.39	-2.01	463,593	1,650	20.47	20.73
2024-04-01	Q	GDLC	23.08	23.71	22.24	22.40	-1.32	141,474	911	22.30	22.50
2024-03-29	Q	GDLC	23.01	24.18	23.01	23.72	0.40	0	0
2024-03-28	Q	GDLC	23.01	24.18	23.01	23.72	0.40	114,009	693	23.01	24.00
2024-03-27	Q	GDLC	23.92	24.82	22.76	23.32	-0.57	119,326	880	22.97	23.34
2024-03-26	Q	GDLC	24.282	24.55	23.651	23.89	-0.551	82,284	600	23.74	24.33
2024-03-25	Q	GDLC	22.07	24.59	22.07	24.441	2.556	129,580	729	24.02	24.57
2024-03-22	Q	GDLC	22.50	22.50	21.55	21.885	-0.445	44,489	449	21.70	22.36
2024-03-21	Q	GDLC	22.80	23.15	22.33	22.33		85,070	639	20.25	22.55
2024-03-20	Q	GDLC	21.07	22.35	20.89	22.33	1.08	158,539	941	22.13	22.45
2024-03-19	Q	GDLC	20.735	21.525	20.06	21.25	-0.63	214,336	1,198	20.75	21.35
2024-03-18	Q	GDLC	23.23	23.23	21.58	21.88	-1.21	189,763	1,140	21.85	22.01
2024-03-15	Q	GDLC	23.00	23.5875	22.21	23.09	-0.27	103,618	824	22.97	23.28
2024-03-14	Q	GDLC	24.81	25.00	23.31	23.36	-2.14	185,576	1,205	23.25	23.85
2024-03-13	Q	GDLC	25.37	25.73	25.20	25.50	0.3175	88,745	508	25.50	25.56
2024-03-12	Q	GDLC	25.50	25.67	23.78	25.1825	0.0025	185,118	1,293	24.82	25.19
2024-03-11	Q	GDLC	26.67	27.49	25.04	25.18	-0.97	346,433	1,685	25.03	25.19
2024-03-08	Q	GDLC	25.40	26.39	25.01	26.15	1.15	178,949	956	26.05	26.25
2024-03-07	Q	GDLC	24.00	25.15	23.83	25.00	1.0507	200,898	930	24.95	25.19
2024-03-06	Q	GDLC	23.55	24.07	23.17	23.9493	2.0493	167,628	788	23.80	24.08
2024-03-05	Q	GDLC	23.26	24.43	21.00	21.90	-1.50	265,312	1,467	21.90	22.00
2024-03-04	Q	GDLC	22.57	23.47	22.57	23.40	1.23	196,744	1,053	23.27	23.47
2024-03-01	Q	GDLC	21.98	22.25	21.50	22.17	0.25	96,916	547	22.18	22.50
2024-02-29	Q	GDLC	22.60	22.74	21.35	21.92	0.974	176,759	899	21.30	22.00
2024-02-28	Q	GDLC	20.88	22.36	20.55	20.946	0.966	309,126	1,495	20.00	21.20
2024-02-27	Q	GDLC	18.61	20.35	18.61	19.98	1.49	286,791	1,518	19.50	20.01
2024-02-26	Q	GDLC	16.84	18.60	16.75	18.49	1.69	180,088	1,136	18.25	18.49
2024-02-23	Q	GDLC	17.03	17.03	16.70	16.80	-0.34	51,355	302	16.70	16.84
2024-02-22	Q	GDLC	16.29	17.35	16.27	17.14	0.71	179,798	750	17.15	17.20
2024-02-21	Q	GDLC	16.40	16.55	16.16	16.43	-0.37	40,498	260	16.16	16.48
2024-02-20	Q	GDLC	15.97	16.87	15.89	16.80	0.886	132,166	661	16.68	16.94
2024-02-19	Q	GDLC	16.395	16.44	15.74	15.914	-0.226	0	0
2024-02-16	Q	GDLC	16.395	16.44	15.74	15.914	-0.226	81,707	489	15.80	16.25
2024-02-15	Q	GDLC	16.85	16.95	16.01	16.14	-0.39	100,536	549	16.06	16.14
2024-02-14	Q	GDLC	15.97	16.65	15.91	16.53	0.83	141,614	700	16.34	16.90
2024-02-13	Q	GDLC	16.40	16.40	15.28	15.70	-0.73	174,292	709	15.60	15.80
2024-02-12	Q	GDLC	16.06	16.78	15.86	16.43	0.25	150,795	845	16.41	16.59
2024-02-09	Q	GDLC	16.10	16.21	15.60	16.18	0.72	109,058	609	16.10	16.25
2024-02-08	Q	GDLC	14.40	15.50	14.40	15.46	1.05	107,485	723	15.35	16.25
2024-02-07	Q	GDLC	13.95	14.49	13.85	14.41	0.4706	80,125	361	14.40	14.50
2024-02-06	Q	GDLC	13.71	14.02	13.71	13.9394	0.2294	71,350	327	13.87	13.96