Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-08-18	Z	GFI	41.51	41.93	40.72	40.905	-0.605	3,509,734	24,035	40.59	42.88
2026-08-17	Z	GFI	41.15	41.97	41.04	41.51	1.285	3,169,017	25,171	37.96	60.00
2026-08-14	Z	GFI	39.84	40.315	39.73	40.225	0.695	2,008,092	17,887	40.00	40.40
2026-08-13	Z	GFI	39.65	39.875	39.21	39.53	-1.215	3,105,909	23,097	39.43	41.75
2026-08-12	Z	GFI	42.426	42.426	40.64	40.745	0.475	3,527,185	36,545	40.60	41.00
2026-08-11	Z	GFI	40.44	40.56	39.725	40.275	-0.845	3,018,836	24,963	40.00	40.36
2026-08-10	Z	GFI	40.43	41.24	39.87	41.12	0.305	3,666,202	25,784	40.85	41.68
2026-08-07	Z	GFI	41.025	41.61	40.505	40.815	3.481	6,845,938	47,332	40.90	41.65
2026-08-06	Z	GFI	36.49	37.75	36.49	37.334	0.024	4,535,139	30,725	37.40	37.56
2026-08-05	Z	GFI	36.92	37.86	36.72	37.31	3.19	5,872,975	41,885	37.29	41.00
2026-08-04	Z	GFI	34.75	34.83	34.05	34.12	0.15	3,565,967	24,421	34.10	34.65
2026-08-03	Z	GFI	33.135	33.97	32.79	33.97	1.56	2,356,805	20,083	33.55	34.00
2026-07-31	Z	GFI	32.95	33.10	31.88	32.41	-1.14	3,226,187	29,838	32.35	35.38
2026-07-30	Z	GFI	32.89	33.56	32.43	33.55	1.305	3,687,895	20,468	33.01	33.80
2026-07-29	Z	GFI	32.27	33.02	31.72	32.245	-0.38	4,239,140	30,172	32.18	35.38
2026-07-28	Z	GFI	32.37	32.98	31.955	32.625	-0.275	3,021,418	21,469	29.28	35.82
2026-07-27	Z	GFI	32.995	33.14	32.205	32.90	0.21	2,311,307	17,811	30.39	34.50
2026-07-24	Z	GFI	32.42	33.31	32.36	32.69	0.42	3,316,520	24,983	29.90	33.20
2026-07-23	Z	GFI	32.19	32.72	32.05	32.27	-1.33	3,289,253	27,771	32.32	35.36
2026-07-22	Z	GFI	33.19	33.96	33.141	33.60	1.325	3,033,024	22,817	32.86	33.60
2026-07-21	Z	GFI	31.91	32.39	31.30	32.275	1.015	2,508,740	19,528	30.39	35.19
2026-07-20	Z	GFI	31.45	31.675	31.11	31.26	-0.725	2,945,444	21,353	29.47	33.99
2026-07-17	Z	GFI	31.60	32.41	31.33	31.985	-0.11	2,780,948	20,288	32.01	32.14
2026-07-16	Z	GFI	32.43	32.53	31.96	32.095	-0.89	2,851,642	20,325	32.08	33.35
2026-07-15	Z	GFI	33.00	33.4342	32.195	32.985	-0.345	4,068,527	24,204	30.00	33.43
2026-07-14	Z	GFI	34.27	34.42	32.895	33.35	-0.17	5,141,658	32,990	32.74	33.59
2026-07-13	Z	GFI	33.75	34.045	33.13	33.52	-0.62	4,237,783	23,859	33.46	36.42
2026-07-10	Z	GFI	33.84	34.59	33.82	34.14	0.10	4,662,161	26,449	31.80	36.00
2026-07-09	Z	GFI	34.17	34.27	33.735	34.04	1.17	4,423,081	25,837	33.40	35.08
2026-07-08	Z	GFI	32.91	33.155	32.02	32.87	-0.715	4,244,063	29,058	31.78	32.90
2026-07-07	Z	GFI	34.58	34.98	33.215	33.585	-1.005	3,476,695	24,799	33.00	35.35
2026-07-06	Z	GFI	35.42	35.5897	34.19	34.59	-0.84	3,289,492	25,275	34.58	36.00
2026-07-03	Z	GFI	35.32	35.83	34.70	35.46	1.70	0	0	31.50	38.60
2026-07-02	Z	GFI	35.37	35.83	34.70	35.43	1.70	4,045,499	33,686	31.50	38.60
2026-07-01	Z	GFI	34.035	35.25	33.65	33.73	0.13	3,755,727	20,048	33.31	50.00
2026-06-30	Z	GFI	33.94	34.005	33.10	33.60	0.29	3,603,189	21,058	33.52	33.96
2026-06-29	Z	GFI	33.55	33.62	32.95	33.31	-0.205	2,767,630	25,730	33.00	36.35
2026-06-26	Z	GFI	33.43	34.06	33.32	33.515	0.715	4,532,979	24,507	30.20	37.44
2026-06-25	Z	GFI	33.07	33.54	32.33	32.80	0.915	3,340,132	23,066	32.30	36.21
2026-06-24	Z	GFI	31.39	32.54	31.36	31.885	-1.73	6,291,127	38,482	32.08	35.19
2026-06-23	Z	GFI	33.31	34.32	33.21	33.615	-1.005	3,496,072	24,206	33.60	36.00
2026-06-22	Z	GFI	34.71	35.21	34.48	34.62	-3.9637	5,772,566	37,266	34.58	35.49
2026-06-19	Z	GFI	39.61	40.25	37.93	38.60	-0.3163	0	0	38.50	39.00
2026-06-18	Z	GFI	39.61	40.24	37.93	38.5837	-0.3163	4,260,277	26,983	38.50	39.00
2026-06-17	Z	GFI	40.45	41.27	38.80	38.90	-0.75	4,624,443	37,066	39.00	42.66
2026-06-16	Z	GFI	40.06	40.165	39.26	39.65	0.05	2,125,204	22,512	35.49	53.09
2026-06-15	Z	GFI	39.60	40.24	39.14	39.60	3.10	4,944,132	32,373	39.60	39.74
2026-06-12	Z	GFI	36.555	36.65	35.82	36.50	0.59	5,106,618	32,771	36.10	40.00
2026-06-11	Z	GFI	33.63	36.02	33.54	35.91	2.39	5,128,471	31,326	35.61	36.35
2026-06-10	Z	GFI	33.515	34.59	33.35	33.52	-1.965	4,540,563	34,753	32.00	34.55
2026-06-09	Z	GFI	36.39	36.56	34.37	35.485	-0.395	4,693,048	42,235	34.60	37.38
2026-06-08	Z	GFI	36.44	36.635	35.84	35.88	-0.73	3,259,963	29,269	35.80	37.22
2026-06-05	Z	GFI	37.82	37.94	36.46	36.61	-2.51	5,335,849	45,826	36.37	36.84
2026-06-04	Z	GFI	38.85	39.20	38.24	39.12	1.19	3,263,381	23,563	38.53	41.00
2026-06-03	Z	GFI	38.17	38.63	37.86	37.93	-0.63	2,724,222	21,414	37.94	40.00
2026-06-02	Z	GFI	38.70	38.915	37.82	38.56	0.55	2,729,318	23,384	37.82	38.70
2026-06-01	Z	GFI	37.875	38.35	36.86	38.01	-1.87	4,309,718	36,086	37.95	38.44
2026-05-29	Z	GFI	39.40	40.735	39.28	39.88	-0.36	4,800,392	37,243	39.52	41.00
2026-05-28	Z	GFI	38.95	40.87	38.29	40.24	0.735	2,943,165	25,558	39.48	60.00
2026-05-27	Z	GFI	39.52	40.185	39.485	39.505	-1.645	2,667,457	21,976	39.43	40.15
2026-05-26	Z	GFI	40.67	41.35	40.295	41.15	1.63	2,371,819	21,973	40.30	41.34
2026-05-25	Z	GFI	39.65	39.98	38.49	39.53	-0.54	0	0	38.00	42.00
2026-05-22	Z	GFI	39.54	39.98	38.50	39.52	-0.54	2,978,305	26,246	38.00	42.00
2026-05-21	Z	GFI	39.71	40.89	39.47	40.06	-0.61	2,125,393	21,126	39.17	40.70
2026-05-20	Z	GFI	39.98	40.91	39.63	40.67	1.49	3,267,361	31,965	35.00	41.08
2026-05-19	Z	GFI	39.61	39.68	38.44	39.18	-1.345	4,340,051	30,757	38.70	51.00