Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	GES	26.63	26.86	25.97	25.97	-0.81	867,671	9,017	25.97	27.41
2024-04-30	Z	GES	26.51	27.22	26.41	26.78	-0.01	1,771,837	12,050	26.56	29.06
2024-04-29	Z	GES	26.43	26.84	26.34	26.80	0.575	795,722	6,544	24.51	29.82
2024-04-26	Z	GES	25.68	26.37	25.6763	26.23	0.555	859,168	5,498	25.77	26.58
2024-04-25	Z	GES	25.58	25.81	25.45	25.68	-0.24	546,967	6,127	20.12	28.45
2024-04-24	Z	GES	26.54	26.555	25.92	25.94	-0.54	851,591	8,664	16.15	28.90
2024-04-23	Z	GES	25.84	26.51	25.825	26.47	0.73	1,129,523	7,211	23.74	28.90
2024-04-22	Z	GES	25.80	26.00	25.49	25.76	0.07	2,460,450	8,605	23.26	28.44
2024-04-19	Z	GES	25.38	25.77	25.3692	25.69	0.13	890,522	7,810	22.88	28.39
2024-04-18	Z	GES	25.48	25.895	25.33	25.56	0.055	935,754	7,121	25.05	26.00
2024-04-17	Z	GES	25.51	25.85	25.275	25.51	0.24	1,732,163	12,419	20.12	27.70
2024-04-16	Z	GES	24.99	25.42	24.45	25.29	0.301	3,943,802	18,145	25.07	25.77
2024-04-15	Z	GES	27.77	27.895	27.36	27.535	-0.055	2,039,987	14,116	27.55	29.92
2024-04-12	Z	GES	28.03	28.3389	27.26	27.59	-0.50	2,053,441	12,885	27.30	29.92
2024-04-11	Z	GES	28.79	28.84	27.88	28.09	-0.52	1,959,767	11,628	28.09	30.61
2024-04-10	Z	GES	28.75	29.225	28.465	28.60	-1.08	1,564,963	10,476	28.56	28.85
2024-04-09	Z	GES	30.45	30.78	29.27	29.67	-0.74	2,068,092	10,859	26.84	32.34
2024-04-08	Z	GES	30.82	30.98	30.365	30.41	0.04	969,020	11,253	27.81	33.00
2024-04-05	Z	GES	30.85	31.04	30.00	30.39	-0.58	1,327,399	15,852	27.47	33.32
2024-04-04	Z	GES	31.96	32.08	30.71	30.98	-0.43	1,704,621	10,738	30.50	31.32
2024-04-03	Z	GES	31.68	32.04	31.14	31.41	0.25	1,334,957	9,963	30.78	32.41
2024-04-02	Z	GES	32.08	32.49	31.13	31.15	-2.26	1,975,125	15,098	31.20	34.06
2024-04-01	Z	GES	32.93	33.50	32.45	33.40	1.94	2,649,828	17,336	33.30	33.70
2024-03-29	Z	GES	31.24	32.52	31.10	31.47	0.27	0	0	28.86	34.00
2024-03-28	Z	GES	31.24	32.52	31.10	31.47	0.27	1,653,476	6,735	28.86	34.00
2024-03-27	Z	GES	30.63	31.26	30.59	31.20	0.81	1,232,590	9,183	28.35	31.48
2024-03-26	Z	GES	29.67	30.46	29.4238	30.38	0.74	2,124,658	11,370	30.13	30.50
2024-03-25	Z	GES	30.29	30.595	29.591	29.64	-0.95	1,843,399	10,278	29.37	29.97
2024-03-22	Z	GES	31.14	31.36	30.10	30.59	-0.74	2,369,669	14,372	30.18	33.75
2024-03-21	Z	GES	31.00	32.22	30.56	31.32	5.37	7,035,110	33,540	31.29	32.00
2024-03-20	Z	GES	24.95	26.255	24.95	25.95	0.79	1,717,900	8,796	28.79	29.40
2024-03-19	Z	GES	24.88	25.365	24.80	25.16	0.12	1,641,287	5,444	25.17	26.50
2024-03-18	Z	GES	25.06	25.20	24.58	25.03	-0.03	965,403	5,782	22.47	25.05
2024-03-15	Z	GES	25.27	25.61	24.96	25.07	-0.31	1,096,327	4,751	24.79	25.53
2024-03-14	Z	GES	25.55	25.70	25.30	25.37	-0.27	993,677	6,971	24.08	26.50
2024-03-13	Z	GES	25.22	25.66	25.22	25.65	0.28	845,113	5,293	24.82	25.64
2024-03-12	Z	GES	25.51	25.70	25.195	25.36	-0.09	1,436,391	5,935	22.72	26.50
2024-03-11	Z	GES	25.56	25.61	25.27	25.44	-0.211	1,680,650	5,805	25.54	26.50
2024-03-08	Z	GES	26.08	26.145	25.45	25.66	-0.14	570,844	5,007	25.31	26.01
2024-03-07	Z	GES	26.15	26.20	25.77	25.81	-0.07	639,814	4,623	23.24	25.80
2024-03-06	Z	GES	26.01	26.01	25.47	25.88	0.01	473,148	5,078	22.92	28.79
2024-03-05	Z	GES	25.40	26.02	25.32	25.89	0.30	559,179	5,637	23.11	28.73
2024-03-04	Z	GES	25.50	25.95	25.50	25.58	0.24	770,470	6,139	25.20	25.90
2024-03-01	Z	GES	25.44	25.68	25.11	25.34	-0.04	632,314	3,979	22.80	25.63
2024-02-29	Z	GES	25.26	25.425	24.99	25.38	0.36	598,052	4,676	19.67	25.59
2024-02-28	Z	GES	25.33	25.45	25.01	25.01	-0.72	652,357	5,064	25.02	26.00
2024-02-27	Z	GES	25.55	26.13	25.55	25.73	0.45	966,126	6,743	19.67	26.39
2024-02-26	Z	GES	24.89	25.463	24.79	25.31	0.41	1,130,508	5,349	24.95	25.49
2024-02-23	Z	GES	24.82	25.32	24.74	24.91	0.06	1,193,975	6,752	24.53	25.16
2024-02-22	Z	GES	24.86	25.1575	24.54	24.88	0.22	1,072,680	6,953	21.87	25.48
2024-02-21	Z	GES	24.74	25.13	24.13	24.67	0.69	1,056,137	8,110	21.87	27.13
2024-02-20	Z	GES	24.74	24.86	23.77	23.99	-1.02	1,482,148	7,629	23.80	26.68
2024-02-19	Z	GES	23.99	25.14	23.83	25.01	0.93	0	0	21.87	27.19
2024-02-16	Z	GES	23.99	25.14	23.83	25.01	0.93	1,654,566	11,733	21.87	27.19
2024-02-15	Z	GES	23.54	24.21	23.50	24.08	0.72	794,070	5,784	21.87	24.97
2024-02-14	Z	GES	23.61	23.61	23.15	23.35	0.135	418,775	4,128	20.00	24.97
2024-02-13	Z	GES	23.04	23.31	22.64	23.23	-0.51	733,927	6,292	20.50	24.97
2024-02-12	Z	GES	23.36	23.94	23.36	23.73	0.38	706,000	5,120	23.51	24.97
2024-02-09	Z	GES	22.96	23.36	22.89	23.36	0.33	408,656	3,818	23.02	23.68
2024-02-08	Z	GES	22.89	23.24	22.69	23.03	0.315	477,620	4,425	20.43	25.28
2024-02-07	Z	GES	22.57	22.80	22.34	22.71	0.02	798,369	3,277	22.51	25.47
2024-02-06	Z	GES	22.62	22.98	22.43	22.70	0.09	570,360	3,573	20.22	25.97
2024-02-05	Z	GES	22.52	22.725	22.44	22.61	-0.26	432,057	3,929	22.28	22.93
2024-02-02	Z	GES	22.73	23.135	22.5701	22.86	-0.25	394,053	4,395	15.70	23.16