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	GHC	707.00	717.82	705.51	717.82	8.00	11,833	968	600.00	1,144.75
2024-04-25	Z	GHC	707.00	707.36	703.00	706.43	-14.4399	11,133	773	690.00	1,127.64
2024-04-24	Z	GHC	713.13	717.65	705.825	717.44	-3.66	16,604	1,297	633.75	1,143.34
2024-04-23	Z	GHC	716.14	720.46	716.08	718.90	19.71	11,003	922	608.46	717.00
2024-04-22	Z	GHC	706.46	708.95	700.75	700.75	4.47	12,319	995	700.75	701.56
2024-04-19	Z	GHC	695.00	705.13	695.00	704.35	6.54	17,648	1,044	690.00	1,121.26
2024-04-18	Z	GHC	698.47	702.00	698.18	698.18	6.92	12,276	859	698.18	698.64
2024-04-17	Z	GHC	712.24	712.46	694.47	695.00	-8.85	15,541	843	694.13	696.84
2024-04-16	Z	GHC	707.00	714.91	706.00	707.00	0.41	18,853	1,117	608.46	786.47
2024-04-15	Z	GHC	712.76	712.76	712.76	712.76	-3.55	11,588	943	548.70	1,140.20
2024-04-12	Z	GHC	734.78	734.78	712.30	716.31	-19.51	11,765	731	714.03	716.77
2024-04-11	Z	GHC	742.74	742.74	730.73	734.91	-7.98	10,564	831	733.76	736.52
2024-04-10	Z	GHC	748.69	748.69	730.87	738.71	-24.21	16,565	1,212	690.00	1,176.57
2024-04-09	Z	GHC	762.77	762.77	759.44	761.53	2.59	7,711	762	760.58	763.39
2024-04-08	Z	GHC	763.00	763.00	756.27	756.85	-6.26	9,984	936	755.72	758.51
2024-04-05	Z	GHC	755.21	765.23	754.54	762.53	9.11	9,584	674	645.70	1,221.34
2024-04-04	Z	GHC	760.00	769.00	752.17	754.23	-9.06	11,759	919	739.15	769.31
2024-04-03	Z	GHC	751.57	763.88	751.57	761.23	5.97	11,428	665	761.24	764.32
2024-04-02	Z	GHC	757.79	758.09	754.70	757.47	1.36	11,095	814	755.92	758.72
2024-04-01	Z	GHC	771.05	771.05	751.21	755.91	-13.11	11,065	1,119	753.60	756.40
2024-03-29	Z	GHC	757.00	767.68	757.00	767.68	7.96	0	0	766.46	769.28
2024-03-28	Z	GHC	757.00	767.68	757.00	767.68	7.96	18,187	758	766.46	769.28
2024-03-27	Z	GHC	751.60	755.81	750.88	755.81	12.54	11,208	720	753.30	756.10
2024-03-26	Z	GHC	743.47	747.35	736.39	740.26	-6.14	12,855	771	741.00	1,184.57
2024-03-25	Z	GHC	740.00	745.61	740.00	745.10	-2.87	22,291	697	744.48	747.27
2024-03-22	Z	GHC	741.19	745.53	741.19	745.53	-4.68	13,868	978	744.01	746.64
2024-03-21	Z	GHC	734.43	747.76	734.43	747.76	6.26	14,638	875	747.18	749.97
2024-03-20	Z	GHC	722.94	738.64	722.94	738.64	15.53	11,104	679	690.00	1,176.78
2024-03-19	Z	GHC	722.67	722.67	720.76	721.54	13.40	18,645	771	690.00	722.37
2024-03-18	Z	GHC	708.01	722.17	708.01	709.13	1.12	18,377	858	333.00	1,141.15
2024-03-15	Z	GHC	702.94	709.27	702.94	709.27	-1.35	46,815	992	608.46	1,137.48
2024-03-14	Z	GHC	719.14	719.14	703.90	708.19	-19.18	13,083	679	705.62	708.34
2024-03-13	Z	GHC	723.35	733.235	723.35	727.32	1.315	10,244	673	690.00	1,164.78
2024-03-12	Z	GHC	717.32	726.42	717.32	726.42	0.50	10,186	740	690.00	1,154.06
2024-03-11	Z	GHC	721.58	723.84	721.58	723.24	2.49	7,875	806	690.00	1,155.42
2024-03-08	Z	GHC	720.00	720.00	719.20	719.20	-2.21	7,658	690	690.00	1,156.70
2024-03-07	Z	GHC	721.61	721.61	716.75	718.96	-4.89	11,621	752	608.46	1,155.12
2024-03-06	Z	GHC	718.14	724.79	718.14	721.64	7.97	13,708	997	608.46	1,158.38
2024-03-05	Z	GHC	727.91	729.85	715.125	716.82	-18.325	12,874	1,061	608.46	1,149.20
2024-03-04	Z	GHC	704.57	734.9999	704.57	733.45	33.67	26,221	2,243	690.00	1,172.43
2024-03-01	Z	GHC	699.615	701.00	698.6371	699.975	-2.355	15,011	947	608.46	724.78
2024-02-29	Z	GHC	710.15	710.15	699.52	702.33	-0.885	17,535	957	695.77	710.00
2024-02-28	Z	GHC	687.00	701.05	687.00	701.05	7.98	13,356	1,154	608.46	1,116.51
2024-02-27	Z	GHC	691.40	694.48	688.49	691.09	0.39	14,235	1,346	600.00	1,107.47
2024-02-26	Z	GHC	692.20	699.00	692.17	692.17	-11.25	14,419	1,080	548.70	1,114.32
2024-02-23	Z	GHC	701.7601	714.55	701.7601	705.13	-6.21	9,127	755	608.46	716.00
2024-02-22	Z	GHC	714.00	714.00	708.92	711.83	-6.60	9,028	666	608.46	1,135.71
2024-02-21	Z	GHC	710.00	716.28	709.62	716.28	-3.78	7,538	604	600.00	1,144.67
2024-02-20	Z	GHC	720.61	720.61	711.32	713.40	-14.005	13,993	1,436	608.46	1,143.50
2024-02-19	Z	GHC	736.02	742.61	728.50	728.50	-12.15	0	0	600.00	1,167.88
2024-02-16	Z	GHC	736.02	742.61	728.50	728.50	-12.15	16,928	844	600.00	1,167.88
2024-02-15	Z	GHC	729.86	749.8934	729.04	743.89	22.27	11,753	1,143	608.46	1,191.92
2024-02-14	Z	GHC	716.00	724.91	714.315	722.98	19.05	13,069	927	608.46	1,156.54
2024-02-13	Z	GHC	730.00	730.43	703.35	705.86	-36.39	19,198	1,471	608.46	1,129.34
2024-02-12	Z	GHC	721.45	747.23	721.45	742.07	19.935	14,657	1,314	608.46	1,191.92
2024-02-09	Z	GHC	706.72	726.51	706.00	722.42	11.76	16,034	1,303	608.46	735.00
2024-02-08	Z	GHC	700.00	707.24	699.96	707.24	6.51	11,352	833	600.00	1,127.21
2024-02-07	Z	GHC	707.80	707.80	698.20	699.17	-4.37	13,566	815	608.46	1,117.64
2024-02-06	Z	GHC	708.92	716.62	702.66	704.17	0.95	13,091	849	600.00	1,128.00
2024-02-05	Z	GHC	703.28	714.70	698.00	707.15	7.16	14,523	878	600.00	730.00
2024-02-02	Z	GHC	724.20	725.00	704.79	704.79	-25.72	14,118	988	653.18	1,130.54
2024-02-01	Z	GHC	722.3982	732.50	720.00	731.09	10.53	9,720	765	653.18	1,159.84
2024-01-31	Z	GHC	741.98	741.98	718.69	720.40	-15.93	16,494	825	653.18	1,157.19
2024-01-30	Z	GHC	740.45	745.00	739.68	739.68	2.21	8,029	612	653.18	1,183.13
2024-01-29	Z	GHC	739.50	739.50	729.5301	737.77	1.96	9,344	592	600.00	1,177.26