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	GFI	17.60	17.81	17.37	17.535	0.135	3,259,991	12,524	16.73	17.70
2024-04-25	Z	GFI	16.90	17.50	16.69	17.40	0.44	2,863,013	11,839	15.83	19.06
2024-04-24	Z	GFI	16.72	17.005	16.69	16.96	0.05	2,571,665	9,214	16.80	17.12
2024-04-23	Z	GFI	16.34	16.915	16.31	16.89	0.23	2,715,832	10,859	16.94	17.35
2024-04-22	Z	GFI	16.72	16.97	16.5104	16.66	-0.98	4,813,483	18,366	16.61	17.75
2024-04-19	Z	GFI	17.79	17.93	17.61	17.65	-0.12	5,171,091	15,912	17.66	17.76
2024-04-18	Z	GFI	17.93	17.9899	17.46	17.77	0.025	2,251,223	9,480	17.27	17.88
2024-04-17	Z	GFI	17.74	18.02	17.445	17.74	0.31	3,997,676	14,235	17.43	17.89
2024-04-16	Z	GFI	17.58	17.64	17.255	17.44	-0.175	5,494,082	21,275	17.24	23.00
2024-04-15	Z	GFI	18.354	18.36	17.5001	17.605	-0.555	5,081,028	23,635	17.62	21.89
2024-04-12	Z	GFI	18.90	18.965	18.00	18.16	-0.03	9,960,302	34,221	17.35	18.45
2024-04-11	Z	GFI	17.59	18.29	17.515	18.19	0.91	5,612,964	20,525	18.22	19.83
2024-04-10	Z	GFI	17.13	17.60	17.04	17.28	-0.775	7,098,507	28,392	17.29	17.39
2024-04-09	Z	GFI	17.97	18.07	17.705	18.06	0.67	5,146,847	20,136	16.16	21.00
2024-04-08	Z	GFI	17.58	17.66	17.222	17.40		5,585,944	17,199	17.44	17.51
2024-04-05	Z	GFI	16.94	17.44	16.76	17.40	0.71	5,208,065	22,897	17.41	20.50
2024-04-04	Z	GFI	16.94	17.245	16.61	16.68	-0.08	7,006,830	24,252	15.19	18.12
2024-04-03	Z	GFI	16.53	16.82	16.2411	16.76	0.60	6,628,340	23,562	15.41	16.90
2024-04-02	Z	GFI	16.36	16.495	16.00	16.16	0.215	5,511,352	21,697	14.77	17.78
2024-04-01	Z	GFI	16.50	16.605	15.8501	15.95	0.06	3,663,622	13,915	15.53	16.10
2024-03-29	Z	GFI	16.04	16.09	15.77	15.89	0.28	0	0	15.40	16.04
2024-03-28	Z	GFI	16.04	16.09	15.77	15.89	0.28	4,043,315	12,782	15.40	16.04
2024-03-27	Z	GFI	15.51	15.74	15.41	15.61	0.19	3,029,740	10,265	14.99	15.65
2024-03-26	Z	GFI	15.63	15.63	15.275	15.42	0.28	2,743,012	10,314	15.42	15.79
2024-03-25	Z	GFI	15.37	15.66	15.15	15.15	0.05	2,099,960	7,808	13.81	15.31
2024-03-22	Z	GFI	15.03	15.28	14.92	15.12	-0.08	2,110,557	8,317	13.72	16.47
2024-03-21	Z	GFI	15.34	15.78	15.14	15.20	0.06	4,226,204	14,314	15.20	15.65
2024-03-20	Z	GFI	14.31	15.335	14.26	15.14	0.91	3,606,987	14,509	15.38	16.75
2024-03-19	Z	GFI	14.25	14.36	14.00	14.23	-0.17	3,008,361	12,164	13.80	14.29
2024-03-18	Z	GFI	14.33	14.525	14.21	14.41	-0.275	3,613,597	14,309	13.16	15.30
2024-03-15	Z	GFI	14.76	14.89	14.55	14.68	-0.12	7,268,450	15,612	13.45	16.04
2024-03-14	Z	GFI	14.93	15.0669	14.5801	14.79	-0.451	3,503,438	16,353	14.03	15.30
2024-03-13	Z	GFI	15.17	15.69	15.15	15.47	0.49	3,942,917	15,796	15.47	16.79
2024-03-12	Z	GFI	14.89	15.16	14.71	14.97	-0.8196	6,448,718	23,422	14.61	16.41
2024-03-11	Z	GFI	15.17	15.97	15.09	15.79	0.51	4,907,969	21,230	15.20	15.90
2024-03-08	Z	GFI	15.43	15.53	15.23	15.27	-0.1695	4,824,853	16,378	15.26	15.90
2024-03-07	Z	GFI	15.21	15.48	15.10	15.43	0.355	3,843,179	12,860	15.43	15.50
2024-03-06	Z	GFI	14.86	15.29	14.86	15.08	0.345	3,339,325	12,491	13.45	15.46
2024-03-05	Z	GFI	14.97	15.16	14.63	14.74	0.34	4,939,010	17,652	14.51	14.80
2024-03-04	Z	GFI	13.91	14.43	13.785	14.40	0.58	5,414,306	18,246	14.40	14.55
2024-03-01	Z	GFI	13.225	13.83	13.0799	13.82	0.78	5,130,983	16,760	13.87	14.00
2024-02-29	Z	GFI	12.97	13.14	12.82	13.04	0.60	3,319,064	11,019	13.06	20.00
2024-02-28	Z	GFI	12.39	12.49	12.335	12.44	0.03	2,174,556	10,359	12.31	12.51
2024-02-27	Z	GFI	12.57	12.659	12.38	12.41	-0.1375	3,041,145	13,188	12.33	12.74
2024-02-26	Z	GFI	12.40	12.56	12.28	12.55	-0.36	3,396,647	15,255	12.46	23.00
2024-02-23	Z	GFI	12.52	13.00	12.52	12.92	0.195	6,618,560	25,542	12.40	13.00
2024-02-22	Z	GFI	12.53	13.05	12.40	12.73	-0.79	8,788,595	23,596	12.63	12.80
2024-02-21	Z	GFI	13.55	13.55	13.325	13.52	-0.09	2,095,110	10,361	12.44	23.00
2024-02-20	Z	GFI	13.94	13.96	13.475	13.62	0.05	2,477,793	9,402	12.83	13.80
2024-02-19	Z	GFI	13.43	13.76	13.335	13.57	0.12	0	0	13.52	13.68
2024-02-16	Z	GFI	13.43	13.76	13.335	13.57	0.12	2,415,313	9,174	13.52	13.68
2024-02-15	Z	GFI	13.29	13.76	13.27	13.46	0.38	2,849,721	11,414	13.21	13.90
2024-02-14	Z	GFI	12.90	13.18	12.83	13.08	0.02	3,172,092	13,887	12.47	18.00
2024-02-13	Z	GFI	13.31	13.31	12.9613	13.05	-0.645	3,447,178	11,981	12.92	13.53
2024-02-12	Z	GFI	13.51	13.85	13.48	13.70	0.22	3,456,514	11,888	12.50	13.77
2024-02-09	Z	GFI	13.60	13.61	13.28	13.48	-0.27	3,237,747	11,464	13.40	15.27
2024-02-08	Z	GFI	13.93	14.01	13.735	13.75	-0.345	4,068,546	14,921	13.00	15.48
2024-02-07	Z	GFI	14.26	14.39	14.055	14.09	-0.16	3,604,004	13,675	14.02	14.15
2024-02-06	Z	GFI	14.27	14.35	14.10	14.25	0.075	2,420,252	8,173	14.16	14.35
2024-02-05	Z	GFI	14.15	14.24	14.00	14.18	-0.36	3,334,852	12,739	14.15	14.83
2024-02-02	Z	GFI	14.76	14.93	14.23	14.53	-1.265	8,009,455	26,289	14.52	22.00
2024-02-01	Z	GFI	14.89	15.90	14.89	15.81	1.015	8,036,541	24,982	15.60	15.91
2024-01-31	Z	GFI	14.70	15.05	14.68	14.80	0.15	6,043,224	19,517	10.30	23.00
2024-01-30	Z	GFI	14.48	14.70	14.43	14.65	0.255	5,761,776	21,135	14.55	14.70
2024-01-29	Z	GFI	14.33	14.41	14.08	14.40	0.375	5,710,126	15,118	14.10	14.85