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	GFF	67.67	68.51	67.33	68.27	0.835	243,642	3,507	67.76	74.76
2024-04-25	Z	GFF	66.60	67.53	65.85	67.41	-0.36	208,370	2,854	26.99	76.72
2024-04-24	Z	GFF	69.11	69.77	67.10	67.81	-1.27	232,308	3,815	56.70	76.72
2024-04-23	Z	GFF	66.95	69.37	66.92	69.08	2.574	257,028	4,817	27.64	75.73
2024-04-22	Z	GFF	66.00	66.91	65.62	66.52	0.575	241,241	3,713	65.92	72.76
2024-04-19	Z	GFF	65.09	66.57	65.09	65.97	0.76	475,115	4,763	65.56	72.15
2024-04-18	Z	GFF	66.19	66.96	65.11	65.20	-0.025	358,348	3,541	64.58	65.66
2024-04-17	Z	GFF	67.16	67.16	64.90	65.26	-1.29	246,716	4,332	64.77	71.50
2024-04-16	Z	GFF	65.97	66.89	65.40	66.52	-0.14	255,854	3,696	66.15	73.01
2024-04-15	Z	GFF	68.08	69.015	66.15	66.605	-0.985	285,464	4,547	66.15	67.23
2024-04-12	Z	GFF	68.18	68.47	67.10	67.59	-0.92	227,314	3,248	66.96	67.82
2024-04-11	Z	GFF	68.20	68.89	68.03	68.48	0.64	257,663	3,314	68.18	74.97
2024-04-10	Z	GFF	68.00	69.765	66.87	67.83	-2.18	336,215	4,118	67.18	68.27
2024-04-09	Z	GFF	73.06	73.22	68.70	70.00	-3.215	448,980	5,745	69.56	70.35
2024-04-08	Z	GFF	75.00	75.00	73.03	73.22	-1.293	301,562	3,630	72.68	73.81
2024-04-05	Z	GFF	72.46	74.61	72.46	74.48	2.04	276,800	3,817	73.91	81.48
2024-04-04	Z	GFF	74.21	75.18	71.78	72.36	-0.92	345,950	4,591	71.87	79.25
2024-04-03	Z	GFF	70.39	73.265	70.39	73.24	2.54	270,117	3,374	66.60	73.97
2024-04-02	Z	GFF	71.50	71.50	69.76	70.72	-1.52	351,006	4,706	69.31	71.03
2024-04-01	Z	GFF	73.49	73.68	71.531	72.20	-1.08	242,036	3,458	71.55	72.67
2024-03-29	Z	GFF	72.92	73.59	72.61	73.34	0.61	0	0	72.79	73.92
2024-03-28	Z	GFF	72.92	73.59	72.61	73.34	0.61	291,368	3,031	72.79	73.92
2024-03-27	Z	GFF	73.68	74.32	72.66	72.75	-0.26	310,390	4,714	72.08	73.21
2024-03-26	Z	GFF	73.33	73.74	72.98	73.00	0.04	291,027	3,066	72.56	72.98
2024-03-25	Z	GFF	72.10	73.40	72.10	72.97	0.975	278,649	3,827	72.72	73.61
2024-03-22	Z	GFF	73.91	73.92	71.98	72.01	-1.64	250,090	3,573	64.44	79.75
2024-03-21	Z	GFF	72.93	74.275	72.62	73.63	1.503	384,778	5,138	68.02	81.71
2024-03-20	Z	GFF	70.70	72.37	70.47	72.13	1.415	257,988	3,876	71.77	72.84
2024-03-19	Z	GFF	69.70	70.72	69.51	70.70	0.89	245,240	3,449	70.30	71.00
2024-03-18	Z	GFF	71.00	71.65	69.55	69.82	-0.608	359,478	3,736	68.02	77.75
2024-03-15	Z	GFF	69.24	70.59	69.24	70.41	0.31	1,907,832	6,436	63.86	70.97
2024-03-14	Z	GFF	69.17	70.46	68.31	70.08	0.97	473,677	5,622	69.41	70.51
2024-03-13	Z	GFF	68.86	69.13	67.96	69.10	0.268	330,139	4,285	68.74	69.63
2024-03-12	Z	GFF	67.88	69.00	67.4701	68.86	1.295	357,277	4,098	68.44	69.32
2024-03-11	Z	GFF	68.83	68.85	66.56	67.50	-1.77	480,435	5,369	65.00	72.57
2024-03-08	Z	GFF	70.02	70.80	68.605	69.25	-0.39	411,633	4,977	68.81	69.69
2024-03-07	Z	GFF	70.05	70.7664	69.49	69.63	0.26	282,487	3,646	69.20	76.10
2024-03-06	Z	GFF	69.38	70.23	69.08	69.38	0.70	288,109	3,666	69.03	75.68
2024-03-05	Z	GFF	69.92	70.55	68.294	68.68	-1.43	322,361	4,313	68.22	68.67
2024-03-04	Z	GFF	71.40	71.88	70.05	70.09	-1.33	482,772	5,450	69.55	70.44
2024-03-01	Z	GFF	71.2094	72.06	70.945	71.39	-0.01	314,218	4,342	71.05	71.74
2024-02-29	Z	GFF	70.52	71.61	69.70	71.40	1.32	398,445	5,130	70.99	71.89
2024-02-28	Z	GFF	69.09	70.9794	69.075	70.11	0.789	315,970	4,374	66.00	73.80
2024-02-27	Z	GFF	69.63	70.37	69.00	69.49	0.30	339,278	4,731	66.00	75.00
2024-02-26	Z	GFF	68.55	70.6498	68.55	69.18	0.68	427,516	5,549	40.00	75.00
2024-02-23	Z	GFF	68.00	68.88	67.62	68.50	1.009	209,139	3,702	67.97	68.84
2024-02-22	Z	GFF	67.34	68.02	67.16	67.52	0.8675	280,007	3,569	67.05	67.91
2024-02-21	Z	GFF	67.42	67.65	65.705	66.65	-1.18	580,442	4,986	60.91	75.00
2024-02-20	Z	GFF	68.11	68.84	67.32	67.81	-0.23	289,448	3,750	65.00	75.00
2024-02-19	Z	GFF	68.39	69.07	67.52	68.04	-0.865	0	0	67.44	68.31
2024-02-16	Z	GFF	68.39	69.07	67.52	68.04	-0.865	306,826	4,273	67.44	68.31
2024-02-15	Z	GFF	68.23	69.03	67.105	68.90	1.26	341,144	4,108	68.39	69.27
2024-02-14	Z	GFF	67.40	68.40	66.56	67.64	1.24	368,258	4,781	66.50	76.72
2024-02-13	Z	GFF	65.38	67.62	65.12	66.42	-1.55	424,713	5,761	65.00	69.50
2024-02-12	Z	GFF	68.56	68.91	67.84	67.95	-0.68	409,196	4,505	67.42	68.09
2024-02-09	Z	GFF	68.35	69.41	67.36	68.61	1.06	457,057	4,835	61.50	75.44
2024-02-08	Z	GFF	67.94	68.015	66.145	67.55	-0.37	684,201	6,265	40.00	68.95
2024-02-07	Z	GFF	62.00	68.98	61.99	67.94	7.71	974,745	8,811	61.00	69.50
2024-02-06	Z	GFF	59.54	60.22	59.0967	60.21	0.41	400,286	5,159	50.30	63.70
2024-02-05	Z	GFF	59.51	60.325	58.2645	59.81	0.625	497,481	4,726	54.55	70.00
2024-02-02	Z	GFF	58.32	59.55	58.13	59.16		390,075	3,228	58.68	70.00
2024-02-01	Z	GFF	58.55	59.555	58.04	59.09	0.82	427,772	4,085	50.30	70.01
2024-01-31	Z	GFF	60.76	60.76	58.11	58.26	-2.71	447,051	3,980	50.30	69.51
2024-01-30	Z	GFF	60.10	61.965	59.7917	60.99	0.87	645,179	4,378	55.17	66.50