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	GEF	63.31	63.68	62.9554	63.28	0.36	73,901	1,593	62.86	63.69
2024-05-03	Z	GEF	62.91	63.33	61.91	62.90	0.62	114,113	2,162	58.02	71.31
2024-05-02	Z	GEF	61.93	62.50	61.60	62.28	0.905	109,754	2,012	58.02	75.98
2024-05-01	Z	GEF	61.60	61.99	61.06	61.36	0.11	130,457	2,261	58.02	70.00
2024-04-30	Z	GEF	61.46	62.21	61.20	61.28	-0.78	140,915	1,893	58.02	65.65
2024-04-29	Z	GEF	62.25	63.18	61.79	62.02	0.12	160,785	1,768	53.06	70.00
2024-04-26	Z	GEF	61.60	62.275	61.59	61.92	0.387	99,003	1,577	61.55	67.72
2024-04-25	Z	GEF	61.96	62.28	60.86	61.54	-0.88	158,653	2,313	53.06	75.98
2024-04-24	Z	GEF	61.88	62.51	61.75	62.35	0.23	150,937	2,050	53.06	75.94
2024-04-23	Z	GEF	61.72	62.31	61.72	62.12	0.31	148,775	3,190	55.79	75.98
2024-04-22	Z	GEF	61.53	62.295	61.155	61.84	0.40	174,774	3,342	60.24	75.98
2024-04-19	Z	GEF	60.53	61.96	60.36	61.36	0.53	191,158	3,025	55.67	61.71
2024-04-18	Z	GEF	61.56	61.855	60.21	60.78	-0.96	239,929	3,219	60.29	61.11
2024-04-17	Z	GEF	63.03	63.45	61.72	61.74	-1.18	108,850	2,059	61.37	67.52
2024-04-16	Z	GEF	62.79	63.30	62.30	62.91	-0.31	133,001	2,023	62.66	68.94
2024-04-15	Z	GEF	64.00	64.00	62.8465	63.18	-0.14	340,966	2,767	57.44	65.27
2024-04-12	Z	GEF	64.33	64.90	63.21	63.32	-1.642	99,056	2,695	62.83	63.65
2024-04-11	Z	GEF	65.56	65.735	64.595	64.95	-0.61	126,515	1,830	64.55	71.00
2024-04-10	Z	GEF	65.21	66.29	64.98	65.54	-0.42	217,690	3,277	65.02	65.86
2024-04-09	Z	GEF	65.54	66.28	65.54	66.00	0.50	341,555	2,209	65.62	72.16
2024-04-08	Z	GEF	65.77	66.26	65.40	65.47	0.005	197,802	3,179	59.26	70.00
2024-04-05	Z	GEF	66.66	66.79	65.30	65.41	-1.42	355,020	3,640	64.99	71.46
2024-04-04	Z	GEF	69.36	69.52	66.84	66.90	-1.91	211,137	3,420	66.55	73.17
2024-04-03	Z	GEF	68.27	69.29	68.27	68.75	0.25	167,047	3,360	62.19	75.22
2024-04-02	Z	GEF	67.87	68.59	67.57	68.50	0.15	188,422	2,667	68.06	74.82
2024-04-01	Z	GEF	69.05	69.05	68.25	68.29	-0.80	282,632	3,572	67.78	68.63
2024-03-29	Z	GEF	68.47	69.31	68.47	69.05	0.56	0	0	67.60	72.17
2024-03-28	Z	GEF	68.47	69.31	68.47	69.05	0.56	277,089	2,312	67.60	72.17
2024-03-27	Z	GEF	67.02	68.56	67.02	68.54	1.635	142,994	2,082	68.02	68.86
2024-03-26	Z	GEF	67.00	67.25	66.52	66.90	0.07	171,236	2,754	38.50	72.17
2024-03-25	Z	GEF	66.09	66.80	66.075	66.78	0.96	157,590	2,369	60.74	67.00
2024-03-22	Z	GEF	66.01	66.05	65.11	65.74	-0.07	227,375	2,000	26.20	67.13
2024-03-21	Z	GEF	65.10	65.84	64.9089	65.80	0.80	182,789	2,239	65.46	66.29
2024-03-20	Z	GEF	63.67	65.08	63.44	64.96	0.82	261,029	2,342	64.72	64.96
2024-03-19	Z	GEF	62.99	64.50	62.99	64.10	1.00	264,923	2,032	61.58	71.21
2024-03-18	Z	GEF	63.58	63.58	62.36	63.00	-0.645	212,495	1,750	62.61	69.57
2024-03-15	Z	GEF	63.19	64.2598	62.6822	63.66	0.646	415,312	2,071	58.22	72.39
2024-03-14	Z	GEF	63.65	63.70	62.81	63.57	-0.02	184,244	1,940	63.05	63.87
2024-03-13	Z	GEF	63.50	64.42	63.25	63.57	-0.11	122,582	1,732	63.47	67.57
2024-03-12	Z	GEF	64.73	64.95	63.405	63.62	-1.12	133,422	1,926	63.60	66.69
2024-03-11	Z	GEF	64.37	64.96	63.985	64.74	-0.05	247,461	2,611	57.52	71.78
2024-03-08	Z	GEF	64.00	65.30	63.775	64.75	1.165	348,780	2,745	64.42	65.08
2024-03-07	Z	GEF	63.81	64.19	63.46	63.60	0.246	274,228	1,484	57.24	70.23
2024-03-06	Z	GEF	63.13	63.425	62.78	63.34	0.73	118,757	1,595	56.33	70.41
2024-03-05	Z	GEF	63.10	63.55	62.24	62.61	-0.64	189,149	2,379	55.93	69.24
2024-03-04	Z	GEF	64.08	64.995	63.19	63.26	-0.53	152,208	2,428	62.85	63.50
2024-03-01	Z	GEF	64.325	64.68	63.51	63.65	-0.81	201,569	3,452	56.70	69.10
2024-02-29	Z	GEF	61.22	66.00	60.025	64.46	3.57	483,880	4,830	56.70	64.46
2024-02-28	Z	GEF	61.35	61.98	60.93	60.96	-0.98	254,653	3,957	59.00	68.92
2024-02-27	Z	GEF	62.71	62.79	61.72	61.94	-0.41	144,170	2,244	55.46	68.38
2024-02-26	Z	GEF	62.90	63.20	61.89	62.35	-0.84	103,714	1,542	52.72	75.98
2024-02-23	Z	GEF	62.83	63.30	62.47	63.17	0.28	115,499	1,737	62.76	63.40
2024-02-22	Z	GEF	61.99	62.99	61.99	62.89	0.65	127,971	2,011	62.53	63.18
2024-02-21	Z	GEF	62.08	62.43	61.90	62.32	0.27	92,819	1,424	55.51	69.63
2024-02-20	Z	GEF	61.39	62.395	61.39	62.04	0.13	100,921	1,730	59.00	68.47
2024-02-19	Z	GEF	62.31	62.555	61.85	61.88	-0.67	0	0	56.16	62.05
2024-02-16	Z	GEF	62.31	62.555	61.85	61.88	-0.67	112,432	1,910	56.16	62.05
2024-02-15	Z	GEF	62.19	62.82	61.89	62.56	0.40	166,178	2,579	56.84	62.82
2024-02-14	Z	GEF	61.84	62.34	61.40	62.18	0.66	130,687	1,770	55.62	68.75
2024-02-13	Z	GEF	62.67	63.29	61.16	61.54	-2.33	158,577	2,545	59.00	68.25
2024-02-12	Z	GEF	63.23	64.31	63.23	63.86	0.87	107,387	1,781	63.88	64.09
2024-02-09	Z	GEF	62.53	63.55	62.365	62.97	0.415	109,550	1,571	54.84	75.98
2024-02-08	Z	GEF	62.01	62.80	62.00	62.57	0.55	94,446	1,653	56.91	62.88
2024-02-07	Z	GEF	62.08	62.34	61.42	62.04	0.112	89,496	1,313	53.92	62.33