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	Z	GDV	22.07	22.14	22.01	22.08	0.23	128,886	440	20.00	22.34
2024-05-02	Z	GDV	21.79	21.93	21.71	21.86	0.19	118,351	448	20.15	24.39
2024-05-01	Z	GDV	21.69	21.9376	21.62	21.67	-0.07	185,393	594	19.64	22.47
2024-04-30	Z	GDV	22.02	22.08	21.72	21.73	-0.30	111,507	371	20.24	22.47
2024-04-29	Z	GDV	22.05	22.15	21.96	22.05	0.08	112,025	418	20.20	23.10
2024-04-26	Z	GDV	21.98	22.15	21.98	22.00	0.08	139,689	531	21.48	24.39
2024-04-25	Z	GDV	21.90	22.06	21.82	21.94	-0.236	193,395	485	20.06	23.39
2024-04-24	Z	GDV	22.21	22.35	22.16	22.16	-0.05	160,913	585	20.66	24.40
2024-04-23	Z	GDV	22.05	22.28	21.9901	22.21	0.26	167,798	643	21.48	23.25
2024-04-22	Z	GDV	21.70	22.02	21.61	21.96	0.36	145,094	394	20.08	24.39
2024-04-19	Z	GDV	21.57	21.69	21.53	21.59	0.05	166,092	653	20.00	24.39
2024-04-18	Z	GDV	21.57	21.67	21.48	21.51	-0.07	220,576	738	20.06	22.47
2024-04-17	Z	GDV	21.70	21.7477	21.48	21.57	0.08	148,867	441	18.33	23.23
2024-04-16	Z	GDV	21.48	21.65	21.44	21.48	0.005	161,249	523	19.98	24.39
2024-04-15	Z	GDV	21.92	22.1001	21.47	21.47	-0.38	244,983	796	20.09	25.04
2024-04-12	Z	GDV	22.18	22.29	21.94	21.96	-0.436	129,352	458	20.61	23.07
2024-04-11	Z	GDV	22.41	22.51	22.26	22.38		92,274	441	20.76	25.04
2024-04-10	Z	GDV	22.41	22.53	22.32	22.38	-0.2135	69,559	357	22.30	23.07
2024-04-09	Z	GDV	22.76	22.80	22.53	22.61	-0.08	164,330	580	21.59	25.04
2024-04-08	Z	GDV	22.67	22.89	22.64	22.70	0.1206	90,052	324	22.30	23.07
2024-04-05	Z	GDV	22.47	22.745	22.41	22.59	0.09	143,165	511	21.72	25.04
2024-04-04	Z	GDV	22.72	22.86	22.50	22.50	-0.15	216,405	728	21.79	22.95
2024-04-03	Z	GDV	22.51	22.7403	22.51	22.68	0.07	198,532	715	22.23	25.04
2024-04-02	Z	GDV	22.68	22.68	22.55	22.62	-0.19	183,761	576	22.17	25.04
2024-04-01	Z	GDV	22.98	22.98	22.785	22.81	-0.15	172,416	602	22.35	23.07
2024-03-29	Z	GDV	22.80	23.00	22.80	22.98	0.25	0	0	21.72	23.33
2024-03-28	Z	GDV	22.80	23.00	22.80	22.98	0.25	180,670	544	21.72	23.33
2024-03-27	Z	GDV	22.65	22.78	22.625	22.74	0.165	166,426	587	22.00	23.19
2024-03-26	Z	GDV	22.65	22.75	22.58	22.58	-0.10	123,779	485	21.72	23.32
2024-03-25	Z	GDV	22.73	22.81	22.66	22.70	-0.11	120,922	511	21.72	25.47
2024-03-22	Z	GDV	22.89	22.92	22.75	22.81	-0.129	119,395	542	21.72	25.31
2024-03-21	Z	GDV	22.95	23.00	22.85	22.94	0.19	141,280	563	21.86	23.32
2024-03-20	Z	GDV	22.51	22.76	22.48	22.75	0.29	186,197	459	22.32	24.32
2024-03-19	Z	GDV	22.32	22.51	22.32	22.46	0.195	143,366	600	21.72	22.66
2024-03-18	Z	GDV	22.30	22.40	22.2368	22.27	0.09	105,996	501	21.21	23.73
2024-03-15	Z	GDV	22.11	22.35	22.04	22.18	-0.07	126,382	364	21.29	23.73
2024-03-14	Z	GDV	22.50	22.50	22.20	22.26	-0.2334	97,131	388	21.01	24.08
2024-03-13	Z	GDV	22.39	22.5499	22.39	22.50	0.05	106,317	352	21.39	24.02
2024-03-12	Z	GDV	22.36	22.57	22.3577	22.56	0.22	176,585	420	22.10	23.91
2024-03-11	Z	GDV	22.24	22.369	22.20	22.35	-0.06	131,954	423	21.09	22.65
2024-03-08	Z	GDV	22.50	22.60	22.3509	22.41	-0.06	141,527	544	22.36	22.79
2024-03-07	Z	GDV	22.33	22.48	22.33	22.47	0.26	143,753	481	22.38	22.78
2024-03-06	Z	GDV	22.32	22.47	22.20	22.22	-0.02	205,112	616	21.83	24.62
2024-03-05	Z	GDV	22.32	22.39	22.1717	22.24	-0.05	125,923	454	21.97	24.61
2024-03-04	Z	GDV	22.40	22.45	22.27	22.32	-0.05	107,037	377	21.84	22.58
2024-03-01	Z	GDV	22.23	22.39	22.23	22.3777	0.1977	193,328	708	22.05	22.39
2024-02-29	Z	GDV	22.11	22.30	22.11	22.18	0.11	119,042	544	21.83	22.61
2024-02-28	Z	GDV	22.03	22.18	22.03	22.07	-0.05	95,876	309	21.83	22.99
2024-02-27	Z	GDV	22.22	22.22	22.07	22.11	-0.01	145,122	549	21.01	24.60
2024-02-26	Z	GDV	22.34	22.3999	22.12	22.12	-0.22	115,316	401	21.83	25.05
2024-02-23	Z	GDV	22.37	22.50	22.31	22.34	0.035	128,721	632	22.05	22.62
2024-02-22	Z	GDV	22.38	22.42	22.2501	22.31	0.112	198,811	626	21.92	22.67
2024-02-21	Z	GDV	22.21	22.30	22.00	22.18	-0.07	275,446	737	21.83	25.05
2024-02-20	Z	GDV	21.88	22.27	21.76	22.25	0.23	435,699	1,214	21.84	23.57
2024-02-19	Z	GDV	22.09	22.16	22.00	22.03	-0.07	0	0	21.93	22.45
2024-02-16	Z	GDV	22.09	22.16	22.00	22.03	-0.07	136,200	454	21.93	22.45
2024-02-15	Z	GDV	21.98	22.12	21.965	22.10	0.20	154,215	548	21.04	24.31
2024-02-14	Z	GDV	21.72	21.96	21.72	21.92	0.18	235,497	540	20.88	22.98
2024-02-13	Z	GDV	21.96	21.975	21.58	21.75	-0.365	182,403	611	20.73	23.66
2024-02-12	Z	GDV	22.18	22.38	22.175	22.22	0.11	192,377	586	21.23	23.67
2024-02-09	Z	GDV	22.05	22.14	22.00	22.12	0.1489	206,062	906	19.30	23.52
2024-02-08	Z	GDV	22.01	22.016	21.94	21.98	0.02	120,619	573	21.06	24.15
2024-02-07	Z	GDV	21.78	22.08	21.78	21.97	0.22	161,088	641	19.79	23.59
2024-02-06	Z	GDV	21.72	21.89	21.6645	21.76	0.13	141,151	481	20.76	24.02