Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	GF	8.40	8.45	8.40	8.43	0.05	20,073	40	7.81	9.44
2024-04-25	Z	GF	8.33	8.42	8.315	8.38	-0.0287	53,571	168	7.87	9.11
2024-04-24	Z	GF	8.43	8.45	8.41	8.43	-0.035	23,554	31	7.90	9.31
2024-04-23	Z	GF	8.37	8.48	8.37	8.47	0.12	20,732	44	7.84	8.80
2024-04-22	Z	GF	8.31	8.38	8.30	8.35	0.05	43,496	98	7.75	9.21
2024-04-19	Z	GF	8.33	8.36	8.29	8.30	0.025	44,120	52	7.75	9.10
2024-04-18	Z	GF	8.27	8.36	8.25	8.275	-0.025	93,744	220	7.76	8.64
2024-04-17	Z	GF	8.32	8.33	8.28	8.30	0.03	27,471	50	7.81	9.21
2024-04-16	Z	GF	8.30	8.49	8.28	8.28	-0.055	131,026	301	7.82	9.21
2024-04-15	Z	GF	8.53	8.5322	8.33	8.352	-0.0506	141,062	312	7.95	9.34
2024-04-12	Z	GF	8.50	8.5012	8.3801	8.4026	-0.1874	87,868	185	7.96	9.13
2024-04-11	Z	GF	8.56	8.64	8.54	8.59	-0.03	37,953	59	8.17	9.37
2024-04-10	Z	GF	8.60	8.64	8.60	8.62	-0.0922	8,482	8	8.15	9.28
2024-04-09	Z	GF	8.73	8.755	8.69	8.72	-0.02	18,322	23	8.32	10.07
2024-04-08	Z	GF	8.74	8.76	8.67	8.71	-0.03	109,736	201	8.16	9.26
2024-04-05	Z	GF	8.71	8.76	8.68	8.73	0.05	38,829	91	8.26	10.10
2024-04-04	Z	GF	8.80	8.80	8.67	8.68	0.01	31,836	47	8.22	9.79
2024-04-03	Z	GF	8.67	8.7315	8.65	8.67	0.0699	28,660	68	8.15	9.60
2024-04-02	Z	GF	8.61	8.66	8.595	8.61	-0.08	48,192	92	8.20	9.67
2024-04-01	Z	GF	8.69	8.75	8.69	8.70	-0.005	14,107	26	8.25	9.24
2024-03-29	Z	GF	8.66	8.72	8.6457	8.71	0.03	0	0	8.51	8.83
2024-03-28	Z	GF	8.66	8.72	8.6457	8.71	0.03	52,238	77	8.51	8.83
2024-03-27	Z	GF	8.65	8.69	8.65	8.68	0.075	51,925	77	7.87	8.83
2024-03-26	Z	GF	8.66	8.67	8.61	8.61	0.03	57,127	63	7.63	9.47
2024-03-25	Z	GF	8.58	8.62	8.58	8.59	0.04	31,184	29	7.63	9.47
2024-03-22	Z	GF	8.52	8.59	8.52	8.54	0.05	19,163	31	8.03	9.47
2024-03-21	Z	GF	8.41	8.50	8.41	8.49	-0.018	64,246	181	8.28	8.83
2024-03-20	Z	GF	8.41	8.51	8.4008	8.50	0.06	40,472	69	8.28	8.83
2024-03-19	Z	GF	8.42	8.49	8.42	8.45	0.0377	63,988	82	7.83	8.73
2024-03-18	Z	GF	8.46	8.46	8.42	8.42	-0.05	21,547	38	8.07	8.83
2024-03-15	Z	GF	8.55	8.56	8.48	8.48		24,757	32	8.05	9.01
2024-03-14	Z	GF	8.5547	8.5599	8.45	8.48	-0.08	40,503	65	8.04	8.83
2024-03-13	Z	GF	8.54	8.5689	8.54	8.56	0.03	24,231	36	8.11	8.83
2024-03-12	Z	GF	8.47	8.56	8.45	8.53	0.0301	26,116	57	8.13	8.83
2024-03-11	Z	GF	8.45	8.4999	8.45	8.4999	-0.0201	18,915	32	8.04	8.83
2024-03-08	Z	GF	8.53	8.64	8.50	8.52	-0.07	38,976	85	7.66	8.83
2024-03-07	Z	GF	8.58	8.60	8.58	8.59	0.06	46,540	122	7.66	10.84
2024-03-06	Z	GF	8.63	8.63	8.50	8.54	0.06	39,349	104	8.11	9.91
2024-03-05	Z	GF	8.56	8.56	8.48	8.48	-0.05	23,978	38	8.03	9.01
2024-03-04	Z	GF	8.51	8.56	8.51	8.54	0.0299	8,169	15	8.08	8.83
2024-03-01	Z	GF	8.45	8.54	8.45	8.54	0.10	15,111	39	7.92	9.02
2024-02-29	Z	GF	8.47	8.4847	8.43	8.44	0.0347	7,442	10	7.95	9.00
2024-02-28	Z	GF	8.42	8.43	8.42	8.43	0.0026	218	1	7.95	8.90
2024-02-27	Z	GF	8.44	8.4742	8.44	8.47	0.0526	3,863	11	7.96	8.87
2024-02-26	Z	GF	8.43	8.438	8.42	8.42	-0.03	5,195	17	7.97	8.88
2024-02-23	Z	GF	8.45	8.4664	8.45	8.46	-0.005	5,548	19	8.00	8.92
2024-02-22	Z	GF	8.45	8.50	8.45	8.47	0.11	28,260	92	7.93	8.83
2024-02-21	Z	GF	8.39	8.39	8.33	8.37	-0.06	60,263	130	7.88	8.82
2024-02-20	Z	GF	8.42	8.4603	8.41	8.43	0.02	29,749	42	8.15	8.83
2024-02-19	Z	GF	8.43	8.44	8.3685	8.405	-0.025	0	0	8.15	8.95
2024-02-16	Z	GF	8.43	8.44	8.3685	8.405	-0.025	36,644	89	8.15	8.95
2024-02-15	Z	GF	8.47	8.485	8.41	8.43	0.025	36,942	46	7.87	8.94
2024-02-14	Z	GF	8.38	8.41	8.38	8.40	0.0701	5,004	10	7.84	8.90
2024-02-13	Z	GF	8.29	8.36	8.26	8.3299	-0.0801	23,720	39	8.15	8.91
2024-02-12	Z	GF	8.35	8.43	8.35	8.41	0.0301	25,363	45	8.15	8.78
2024-02-09	Z	GF	8.31	8.3799	8.31	8.3799	0.0452	5,784	24	7.85	8.76
2024-02-08	Z	GF	8.28	8.36	8.28	8.3347	0.0347	13,427	26	8.15	8.76
2024-02-07	Z	GF	8.35	8.35	8.30	8.30	0.019	8,967	9	7.91	8.83
2024-02-06	Z	GF	8.25	8.3173	8.22	8.31	0.0458	23,250	50	7.84	8.75
2024-02-05	Z	GF	8.28	8.28	8.24	8.2642	-0.0558	5,755	12	7.80	8.77
2024-02-02	Z	GF	8.33	8.3393	8.31	8.32	-0.1155	15,375	22	7.79	8.93
2024-02-01	Z	GF	8.40	8.49	8.38	8.44	0.11	68,058	154	8.15	8.83
2024-01-31	Z	GF	8.38	8.40	8.31	8.33	-0.025	45,189	47	7.86	8.81
2024-01-30	Z	GF	8.38	8.38	8.34	8.35	-0.055	24,326	24	7.98	8.93
2024-01-29	Z	GF	8.39	8.43	8.36	8.405	0.02	46,470	77	7.96	8.96