Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Z	GHI	15.69	15.80	15.58	15.60	-0.11	50,214	235	14.21	17.23
2024-05-02	Z	GHI	15.73	15.75	15.61	15.71	-0.02	27,367	148	14.10	17.40
2024-05-01	Z	GHI	15.69	15.7238	15.5901	15.69	0.07	24,873	174	14.27	17.91
2024-04-30	Z	GHI	15.85	15.86	15.548	15.58	-0.01	81,991	242	14.10	17.91
2024-04-29	Z	GHI	15.38	15.71	15.3001	15.59	0.28	55,806	139	14.10	17.21
2024-04-26	Z	GHI	14.94	15.45	14.8323	15.28	0.473	47,550	269	14.10	16.83
2024-04-25	Z	GHI	14.82	14.89	14.6999	14.83	-0.03	49,084	203	14.10	16.41
2024-04-24	Z	GHI	14.79	14.995	14.76	14.89	0.13	32,167	111	14.10	20.76
2024-04-23	Z	GHI	14.97	15.11	14.75	14.76	-0.24	41,507	201	14.10	16.43
2024-04-22	Z	GHI	15.17	15.17	14.99	15.00	-0.05	16,576	129	14.10	16.68
2024-04-19	Z	GHI	14.70	15.05	14.70	15.05	0.245	43,779	234	15.00	17.21
2024-04-18	Z	GHI	14.50	14.785	14.50	14.77	0.24	50,475	167	14.10	17.21
2024-04-17	Z	GHI	14.83	14.83	14.49	14.54	-0.20	66,090	261	14.10	17.11
2024-04-16	Z	GHI	15.29	15.29	14.57	14.70	-0.64	153,168	450	13.29	16.68
2024-04-15	Z	GHI	15.30	15.32	15.2501	15.28	0.02	24,271	130	13.81	17.37
2024-04-12	Z	GHI	15.25	15.3549	15.23	15.26	0.01	20,559	124	14.00	17.43
2024-04-11	Z	GHI	15.26	15.391	15.22	15.25	-0.01	47,534	166	14.70	16.86
2024-04-10	Z	GHI	15.57	15.5999	15.2057	15.26	-0.34	50,132	233	13.81	17.43
2024-04-09	Z	GHI	15.68	15.68	15.55	15.64	-0.03	27,621	139	15.26	17.16
2024-04-08	Z	GHI	15.68	15.70	15.52	15.66	-0.0382	52,190	209	14.18	17.37
2024-04-05	Z	GHI	15.71	15.80	15.66	15.72	-0.08	27,709	163	14.47	17.50
2024-04-04	Z	GHI	16.00	16.0999	15.79	15.79	-0.2117	66,715	212	14.34	16.11
2024-04-03	Z	GHI	16.00	16.0681	15.9411	16.01	0.01	65,723	206	13.00	16.33
2024-04-02	Z	GHI	16.18	16.2504	15.9723	16.00	-0.165	53,328	218	14.60	16.32
2024-04-01	Z	GHI	16.25	16.29	16.17	16.17	-0.1067	69,334	294	14.77	16.80
2024-03-29	Z	GHI	16.25	16.31	16.19	16.29	-0.01	0	0	14.82	17.91
2024-03-28	Z	GHI	16.25	16.31	16.19	16.29	-0.01	38,053	200	14.82	17.91
2024-03-27	Z	GHI	16.33	16.406	16.24	16.30	0.03	43,551	197	15.34	17.37
2024-03-26	Z	GHI	16.60	16.74	16.60	16.70	-0.05	37,793	164	16.49	18.47
2024-03-25	Z	GHI	16.80	16.8899	16.58	16.71	-0.04	39,197	177	16.42	18.62
2024-03-22	Z	GHI	16.80	16.82	16.70	16.73	-0.09	19,210	132	16.17	18.47
2024-03-21	Z	GHI	16.77	16.88	16.75	16.80	0.04	40,644	236	16.49	18.56
2024-03-20	Z	GHI	16.75	16.80	16.70	16.74	-0.03	49,851	144	16.42	18.56
2024-03-19	Z	GHI	16.78	16.85	16.66	16.78	-0.04	36,076	145	16.42	18.56
2024-03-18	Z	GHI	16.67	16.8171	16.65	16.76	0.05	31,465	174	16.25	18.50
2024-03-15	Z	GHI	16.69	16.78	16.59	16.68	-0.01	33,133	128	16.42	18.43
2024-03-14	Z	GHI	16.70	16.83	16.64	16.67	-0.11	24,137	111	16.25	18.29
2024-03-13	Z	GHI	16.80	16.8336	16.66	16.78	-0.04	34,308	153	16.42	17.27
2024-03-12	Z	GHI	16.80	16.84	16.7201	16.79	0.02	34,394	141	16.79	18.50
2024-03-11	Z	GHI	16.75	16.835	16.6819	16.78	0.09	17,107	111	16.14	18.50
2024-03-08	Z	GHI	16.67	16.85	16.67	16.71	0.04	8,305	74	16.40	18.50
2024-03-07	Z	GHI	16.66	16.8099	16.57	16.71	0.08	16,873	95	16.14	18.50
2024-03-06	Z	GHI	16.65	16.88	16.62	16.65		43,180	187	16.14	17.15
2024-03-05	Z	GHI	16.53	16.72	16.48	16.64	0.08	38,173	106	16.06	18.50
2024-03-04	Z	GHI	16.54	16.7699	16.5246	16.57	-0.09	45,514	131	16.06	18.16
2024-03-01	Z	GHI	16.4717	16.82	16.4717	16.77	0.19	62,768	194	16.06	18.34
2024-02-29	Z	GHI	16.61	16.72	16.53	16.58	0.09	12,425	74	16.06	18.50
2024-02-28	Z	GHI	16.485	16.67	16.41	16.49	0.059	47,276	148	16.06	18.26
2024-02-27	Z	GHI	16.58	16.68	16.47	16.47	-0.12	37,360	170	16.06	18.31
2024-02-26	Z	GHI	16.76	16.82	16.6011	16.62	0.04	49,873	195	15.19	18.50
2024-02-23	Z	GHI	16.19	16.61	16.19	16.58	0.3694	40,184	186	14.67	18.17
2024-02-22	Z	GHI	16.35	16.5918	16.13	16.19	-0.1901	78,862	273	14.81	18.77
2024-02-21	Z	GHI	16.34	16.5699	16.34	16.40		21,258	102	16.34	18.77
2024-02-20	Z	GHI	16.80	16.80	16.27	16.40	-0.413	36,691	214	16.31	18.77
2024-02-19	Z	GHI	16.80	16.85	16.585	16.84	0.11	0	0	15.05	18.69
2024-02-16	Z	GHI	16.80	16.85	16.585	16.84	0.11	31,567	151	15.05	18.69
2024-02-15	Z	GHI	16.65	16.8471	16.56	16.70	0.11	21,368	91	15.19	18.36
2024-02-14	Z	GHI	16.40	16.61	16.40	16.56	0.12	33,877	111	15.00	16.72
2024-02-13	Z	GHI	16.59	16.695	16.44	16.49	-0.24	29,305	125	15.00	18.29
2024-02-12	Z	GHI	16.87	16.95	16.60	16.68	-0.0384	40,715	160	16.68	18.50
2024-02-09	Z	GHI	16.72	16.77	16.5601	16.74	0.14	31,304	122	15.09	18.60
2024-02-08	Z	GHI	16.40	16.63	16.40	16.60	0.12	35,394	139	14.87	17.00
2024-02-07	Z	GHI	16.74	16.74	16.42	16.47	-0.14	30,109	139	14.87	17.27
2024-02-06	Z	GHI	16.73	16.909	16.56	16.57	-0.40	26,873	144	15.02	17.92
2024-02-05	Z	GHI	16.60	16.97	16.60	16.97	0.11	33,847	138	15.09	18.85