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	GEL	12.29	12.83	12.10	12.77	0.53	522,205	1,783	12.80	13.97
2024-05-02	Z	GEL	11.77	12.365	11.60	12.25	0.475	557,073	1,648	10.93	13.56
2024-05-01	Z	GEL	11.89	11.98	11.655	11.77	-0.08	325,985	1,318	10.38	13.35
2024-04-30	Z	GEL	12.21	12.22	11.77	11.83	-0.35	194,504	1,044	10.84	13.67
2024-04-29	Z	GEL	12.17	12.28	12.04	12.17	-0.035	228,604	780	10.84	13.62
2024-04-26	Z	GEL	12.24	12.36	12.17	12.36	0.06	466,356	1,253	10.98	13.67
2024-04-25	Z	GEL	12.49	12.49	12.19	12.28	-0.22	283,526	1,015	11.27	13.67
2024-04-24	Z	GEL	12.33	12.60	12.21	12.51	0.18	485,469	1,490	11.10	13.67
2024-04-23	Z	GEL	12.28	12.48	12.1801	12.31	0.05	340,358	1,319	10.84	13.53
2024-04-22	Z	GEL	11.74	12.44	11.54	12.27	0.49	767,123	2,184	11.23	13.56
2024-04-19	Z	GEL	11.84	12.17	11.65	11.80		388,184	1,662	11.32	13.21
2024-04-18	Z	GEL	11.78	11.91	11.57	11.80	0.04	368,933	1,368	10.53	13.02
2024-04-17	Z	GEL	11.84	11.945	11.61	11.77	-0.06	462,766	1,477	10.81	13.13
2024-04-16	Z	GEL	11.75	11.96	11.61	11.84	0.10	315,043	1,078	10.35	13.13
2024-04-15	Z	GEL	11.92	12.02	11.65	11.74	-0.06	340,596	918	10.53	13.13
2024-04-12	Z	GEL	12.08	12.08	11.78	11.80	-0.1799	484,074	1,998	11.83	13.11
2024-04-11	Z	GEL	11.60	12.03	11.56	11.98	0.44	259,189	1,074	10.54	13.11
2024-04-10	Z	GEL	11.54	11.7399	11.41	11.56	0.23	443,994	1,222	11.50	12.63
2024-04-09	Z	GEL	11.91	11.91	11.31	11.33	-0.61	418,052	1,384	10.00	11.72
2024-04-08	Z	GEL	11.95	12.035	11.84	11.92	-0.075	590,134	1,092	10.61	13.11
2024-04-05	Z	GEL	11.90	12.0913	11.57	12.00	0.14	421,755	1,274	8.00	13.11
2024-04-04	Z	GEL	11.69	12.20	11.60	11.86	0.17	548,355	2,115	10.85	13.02
2024-04-03	Z	GEL	11.59	11.69	11.345	11.69	0.12	282,915	1,016	10.07	11.68
2024-04-02	Z	GEL	11.37	11.67	11.25	11.56	0.20	366,305	1,176	10.21	12.70
2024-04-01	Z	GEL	11.20	11.36	10.94	11.35	0.235	339,221	1,091	10.08	11.35
2024-03-29	Z	GEL	11.03	11.12	10.85	11.12	0.14	0	0	9.90	12.28
2024-03-28	Z	GEL	11.03	11.12	10.85	11.12	0.14	366,251	1,360	9.90	12.28
2024-03-27	Z	GEL	10.99	11.01	10.80	10.98	0.11	218,067	877	11.00	12.14
2024-03-26	Z	GEL	10.71	10.89	10.54	10.89	0.16	227,379	981	9.77	12.15
2024-03-25	Z	GEL	10.91	10.94	10.66	10.72	-0.16	283,511	1,147	9.58	12.08
2024-03-22	Z	GEL	11.34	11.34	10.85	10.87	-0.41	208,599	897	9.93	12.15
2024-03-21	Z	GEL	11.10	11.29	11.07	11.29	0.15	231,158	851	10.07	12.48
2024-03-20	Z	GEL	11.17	11.25	10.94	11.14	0.035	282,083	829	9.78	12.26
2024-03-19	Z	GEL	10.64	11.21	10.56	11.10	0.42	427,866	1,543	10.15	12.21
2024-03-18	Z	GEL	10.49	10.70	10.40	10.68	0.19	465,555	1,434	9.70	12.14
2024-03-15	Z	GEL	10.22	10.55	10.14	10.49	0.20	1,258,523	1,530	9.29	11.38
2024-03-14	Z	GEL	10.82	10.82	10.24	10.27	-0.55	675,371	2,599	10.30	11.00
2024-03-13	Z	GEL	11.14	11.215	10.77	10.82	-0.29	459,058	1,447	9.63	12.09
2024-03-12	Z	GEL	11.33	11.33	10.82	11.11	-0.17	454,853	1,455	11.15	12.26
2024-03-11	Z	GEL	11.16	11.32	11.07	11.30	0.10	329,971	1,273	10.06	12.49
2024-03-08	Z	GEL	11.62	11.66	11.14	11.19	-0.44	370,398	1,575	11.21	12.53
2024-03-07	Z	GEL	11.81	11.94	11.60	11.63	-0.21	182,745	545	10.60	13.02
2024-03-06	Z	GEL	11.70	11.87	11.59	11.85	0.23	217,820	911	10.41	13.21
2024-03-05	Z	GEL	11.47	11.69	11.47	11.62	0.04	170,314	584	10.64	13.08
2024-03-04	Z	GEL	11.52	11.70	11.46	11.59	0.005	176,643	655	10.17	12.25
2024-03-01	Z	GEL	11.585	11.74	11.55	11.57	0.05	256,749	1,042	10.60	13.02
2024-02-29	Z	GEL	11.60	11.62	11.46	11.52	0.08	259,943	1,017	10.17	13.02
2024-02-28	Z	GEL	11.77	11.93	11.46	11.46	-0.335	391,121	1,315	10.51	13.02
2024-02-27	Z	GEL	11.69	11.83	11.62	11.80	0.12	305,569	1,141	10.17	12.85
2024-02-26	Z	GEL	11.50	11.71	11.29	11.68	0.14	421,689	1,615	10.09	12.80
2024-02-23	Z	GEL	10.95	11.55	10.87	11.54	0.65	388,249	1,393	9.59	12.61
2024-02-22	Z	GEL	10.81	10.93	10.62	10.89	0.07	264,788	1,090	9.71	11.75
2024-02-21	Z	GEL	11.15	11.30	10.72	10.81	-0.32	487,293	1,523	9.61	11.94
2024-02-20	Z	GEL	11.04	11.14	10.76	11.13	-0.06	372,984	1,502	9.84	12.12
2024-02-19	Z	GEL	11.13	11.23	10.94	11.16	0.13	0	0	9.61	11.15
2024-02-16	Z	GEL	11.13	11.23	10.94	11.16	0.13	138,003	606	9.61	11.15
2024-02-15	Z	GEL	10.76	11.31	10.01	11.04	0.11	513,988	1,542	9.61	12.34
2024-02-14	Z	GEL	11.11	11.2199	10.84	10.91	-0.17	425,899	1,765	10.90	11.92
2024-02-13	Z	GEL	11.17	11.24	11.00	11.08	-0.18	285,459	1,209	10.06	12.48
2024-02-12	Z	GEL	11.34	11.47	11.23	11.28	0.04	325,787	1,189	11.28	12.48
2024-02-09	Z	GEL	11.27	11.42	11.13	11.26	0.09	389,719	1,594	10.06	12.48
2024-02-08	Z	GEL	11.19	11.27	11.04	11.18	0.10	1,290,160	1,510	11.00	12.48
2024-02-07	Z	GEL	11.16	11.24	10.96	11.08	-0.03	298,073	1,225	9.98	12.19
2024-02-06	Z	GEL	11.19	11.20	11.04	11.11	-0.07	380,009	1,314	10.11	12.17