Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	Z	GGZ	11.5976	11.69	11.5976	11.67	0.08	15,871	47	10.78	12.40
2024-05-03	Z	GGZ	11.63	11.63	11.56	11.59	0.115	4,947	31	4.63	18.51
2024-05-02	Z	GGZ	11.40	11.475	11.386	11.475	0.1589	7,449	30	10.51	12.26
2024-05-01	Z	GGZ	11.2601	11.42	11.2601	11.30	0.08	6,578	33	4.53	12.07
2024-04-30	Z	GGZ	11.39	11.40	11.28	11.28	-0.15	5,260	23	10.49	12.23
2024-04-29	Z	GGZ	11.455	11.455	11.43	11.43	0.04	1,381	19	10.59	12.19
2024-04-26	Z	GGZ	11.32	11.40	11.32	11.39	0.04	7,212	29	10.55	12.12
2024-04-25	Z	GGZ	11.35	11.3522	11.30	11.34	-0.1534	5,779	42	10.56	12.29
2024-04-24	Z	GGZ	11.44	11.4998	11.44	11.49	0.0298	8,318	34	10.67	12.21
2024-04-23	Z	GGZ	11.27	11.47	11.27	11.47	0.17	17,476	39	10.51	12.21
2024-04-22	Z	GGZ	11.24	11.30	11.2001	11.30	0.1453	6,411	22	10.37	12.09
2024-04-19	Z	GGZ	11.16	11.2283	11.15	11.15	0.0188	14,773	39	10.35	11.91
2024-04-18	Z	GGZ	11.21	11.27	11.1312	11.1312	-0.0588	10,100	34	10.41	11.97
2024-04-17	Z	GGZ	11.32	11.32	11.1301	11.19	-0.075	5,444	16	10.46	12.04
2024-04-16	Z	GGZ	11.33	11.33	11.2248	11.25	-0.035	11,241	38	10.49	12.07
2024-04-15	Z	GGZ	11.525	11.525	11.28	11.28	-0.09	26,905	53	10.57	12.17
2024-04-12	Z	GGZ	11.55	11.56	11.37	11.37	-0.29	5,058	30	11.28	12.48
2024-04-11	Z	GGZ	11.69	11.71	11.58	11.66	0.0601	13,477	54	10.81	12.43
2024-04-10	Z	GGZ	11.68	11.69	11.61	11.6199	-0.2101	16,043	37	11.28	12.66
2024-04-09	Z	GGZ	11.78	11.84	11.775	11.83	0.0046	12,174	42	11.00	12.65
2024-04-08	Z	GGZ	11.79	11.8454	11.79	11.8254	0.0454	4,221	24	11.28	12.60
2024-04-05	Z	GGZ	11.6942	11.82	11.6942	11.78	0.0301	13,240	40	10.90	12.54
2024-04-04	Z	GGZ	11.85	11.863	11.70	11.72	-0.02	9,388	33	10.92	12.56
2024-04-03	Z	GGZ	11.60	11.76	11.56	11.74	0.07	12,562	33	10.85	12.49
2024-04-02	Z	GGZ	11.80	11.80	11.60	11.67	-0.1705	12,570	44	10.89	12.68
2024-04-01	Z	GGZ	12.01	12.01	11.85	11.85	-0.17	7,145	30	11.28	12.85
2024-03-29	Z	GGZ	11.93	12.035	11.93	12.02	0.09	0	0	11.28	19.23
2024-03-28	Z	GGZ	11.93	12.035	11.93	12.02	0.09	8,440	20	11.28	19.23
2024-03-27	Z	GGZ	11.89	11.94	11.8817	11.93	0.08	8,885	30	11.28	19.08
2024-03-26	Z	GGZ	11.86	11.90	11.85	11.85	0.0499	4,384	20	11.28	18.99
2024-03-25	Z	GGZ	11.87	11.94	11.84	11.84	-0.03	3,644	30	11.28	18.97
2024-03-22	Z	GGZ	11.96	12.00	11.8602	11.88	-0.0998	9,166	42	11.07	12.80
2024-03-21	Z	GGZ	11.87	11.96	11.87	11.96	0.12	6,737	25	11.28	12.67
2024-03-20	Z	GGZ	11.67	11.85	11.67	11.84	0.1723	6,452	28	11.28	12.64
2024-03-19	Z	GGZ	11.56	11.66	11.56	11.66	0.05	4,320	21	11.28	12.40
2024-03-18	Z	GGZ	11.59	11.6501	11.59	11.59	-0.01	6,602	19	11.28	12.41
2024-03-15	Z	GGZ	11.54	11.618	11.54	11.60	0.05	2,330	15	10.86	12.42
2024-03-14	Z	GGZ	11.76	11.8033	11.545	11.55	-0.185	45,839	106	11.28	12.55
2024-03-13	Z	GGZ	11.79	11.79	11.6972	11.73	0.0431	3,073	18	11.28	12.50
2024-03-12	Z	GGZ	11.83	11.855	11.71	11.84	0.095	6,885	44	11.29	12.58
2024-03-11	Z	GGZ	11.74	11.78	11.71	11.76	-0.0004	13,230	60	11.28	12.59
2024-03-08	Z	GGZ	11.84	11.85	11.74	11.7664	-0.0332	27,279	49	11.80	18.80
2024-03-07	Z	GGZ	11.76	11.80	11.74	11.7996	0.0796	39,596	116	11.28	18.86
2024-03-06	Z	GGZ	11.75	11.78	11.64	11.72	0.135	31,690	88	10.99	12.54
2024-03-05	Z	GGZ	11.61	11.65	11.58	11.58	-0.14	7,603	37	10.98	12.54
2024-03-04	Z	GGZ	11.68	11.74	11.67	11.72	0.041	22,205	79	11.08	12.50
2024-03-01	Z	GGZ	11.6217	11.70	11.6217	11.685	0.0349	8,476	43	10.83	12.47
2024-02-29	Z	GGZ	11.64	11.69	11.64	11.6501	0.1001	5,750	32	10.85	12.49
2024-02-28	Z	GGZ	11.52	11.59	11.52	11.55	-0.015	3,517	23	11.28	12.40
2024-02-27	Z	GGZ	11.61	11.61	11.57	11.585	0.035	6,888	27	10.89	12.36
2024-02-26	Z	GGZ	11.61	11.68	11.54	11.55	-0.05	8,397	50	10.84	12.40
2024-02-23	Z	GGZ	11.57	11.6126	11.57	11.59	0.0626	6,099	32	11.28	12.36
2024-02-22	Z	GGZ	11.62	11.62	11.55	11.55	0.06	11,273	33	11.28	12.29
2024-02-21	Z	GGZ	11.52	11.54	11.48	11.49	-0.04	10,255	35	10.80	12.34
2024-02-20	Z	GGZ	11.63	11.63	11.53	11.53	-0.1099	10,279	30	11.28	12.50
2024-02-19	Z	GGZ	11.72	11.72	11.68	11.68	-0.02	0	0	11.28	18.70
2024-02-16	Z	GGZ	11.72	11.72	11.68	11.68	-0.02	6,154	23	11.28	18.70
2024-02-15	Z	GGZ	11.70	11.77	11.6876	11.73	0.11	14,140	32	10.95	12.56
2024-02-14	Z	GGZ	11.53	11.63	11.53	11.63	0.1372	15,047	39	10.84	12.44
2024-02-13	Z	GGZ	11.59	11.60	11.46	11.49	-0.245	30,889	56	11.28	12.56
2024-02-12	Z	GGZ	11.62	11.74	11.54	11.735	0.1249	6,968	32	11.12	12.56
2024-02-09	Z	GGZ	11.53	11.605	11.5293	11.605	0.0105	2,259	16	11.05	12.34
2024-02-08	Z	GGZ	11.51	11.5589	11.51	11.53	0.0138	8,897	17	10.92	12.34