Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Z	GIB	101.09	102.99	100.99	102.11	2.76	217,021	2,057	99.35	105.50
2024-05-01	Z	GIB	100.50	100.91	98.06	99.36	-1.85	260,908	2,266	99.36	103.63
2024-04-30	Z	GIB	101.47	102.30	101.10	101.22	-0.85	255,709	2,118	101.00	103.84
2024-04-29	Z	GIB	103.00	103.425	101.77	102.14	-1.00	176,673	1,508	100.00	104.22
2024-04-26	Z	GIB	103.84	103.84	102.85	103.14	0.03	266,418	1,874	100.01	141.14
2024-04-25	Z	GIB	103.90	103.96	102.26	103.14	-1.81	179,959	1,942	102.00	111.18
2024-04-24	Z	GIB	105.05	105.96	104.60	104.90	-0.38	193,890	2,191	100.97	109.63
2024-04-23	Z	GIB	106.24	106.28	105.08	105.29	-0.56	326,520	2,912	100.97	109.63
2024-04-22	Z	GIB	104.55	106.16	104.41	105.89	1.85	200,368	1,870	105.89	109.63
2024-04-19	Z	GIB	103.64	104.20	103.50	104.01	0.10	132,316	1,866	93.00	105.17
2024-04-18	Z	GIB	104.56	105.00	103.40	103.90	-0.59	136,521	1,629	100.86	104.18
2024-04-17	Z	GIB	104.00	105.00	103.43	104.50	0.88	267,399	1,981	104.50	105.23
2024-04-16	Z	GIB	102.71	104.02	102.11	103.66	0.725	145,340	1,741	100.86	105.89
2024-04-15	Z	GIB	104.80	104.89	102.41	102.949	-1.461	152,940	1,721	100.86	105.89
2024-04-12	Z	GIB	104.79	105.005	103.61	104.41	-1.11	178,157	1,449	100.64	103.50
2024-04-11	Z	GIB	105.19	105.71	104.235	105.54	0.54	143,869	1,527	100.64	109.44
2024-04-10	Z	GIB	105.37	105.855	104.71	104.98	-2.17	189,328	1,930	100.64	109.94
2024-04-09	Z	GIB	107.15	107.16	105.92	107.15	0.32	115,548	1,273	105.93	110.77
2024-04-08	Z	GIB	106.31	107.09	106.31	106.81	0.22	135,641	1,384	105.51	109.91
2024-04-05	Z	GIB	106.48	107.2898	105.50	106.59	-0.17	114,947	1,328	105.51	110.77
2024-04-04	Z	GIB	109.33	109.63	106.73	106.78	-1.47	145,331	1,637	105.96	112.06
2024-04-03	Z	GIB	108.99	109.73	108.24	108.31	-0.905	105,173	1,607	107.74	118.00
2024-04-02	Z	GIB	109.07	109.40	108.13	109.18	-0.73	161,599	1,789	107.00	111.36
2024-04-01	Z	GIB	110.19	110.51	109.1201	109.92	-0.59	119,023	1,725	107.74	112.12
2024-03-29	Z	GIB	110.26	110.955	109.76	110.49	0.53	0	0	107.74	112.59
2024-03-28	Z	GIB	110.26	110.955	109.76	110.49	0.53	205,410	1,854	107.74	112.59
2024-03-27	Z	GIB	110.00	110.055	109.13	109.94	0.53	195,622	1,911	109.03	112.14
2024-03-26	Z	GIB	110.35	110.35	107.23	109.40	-0.26	166,114	1,914	107.74	112.59
2024-03-25	Z	GIB	111.31	111.31	109.12	109.58	-1.72	222,763	2,343	108.21	114.57
2024-03-22	Z	GIB	113.90	113.90	110.65	111.33	-2.86	218,426	2,493	110.66	118.50
2024-03-21	Z	GIB	118.50	118.51	114.19	114.24	-3.98	217,261	1,812	113.72	128.95
2024-03-20	Z	GIB	117.62	118.50	116.82	118.20	1.06	113,909	1,337	113.72	120.68
2024-03-19	Z	GIB	115.80	117.80	114.95	117.23	1.55	143,463	1,201	113.72	128.19
2024-03-18	Z	GIB	117.08	117.08	115.35	115.81	-0.705	103,014	1,015	113.72	141.14
2024-03-15	Z	GIB	116.50	117.44	115.82	116.65	-0.71	80,366	986	113.72	141.14
2024-03-14	Z	GIB	118.37	118.45	116.735	117.40	-1.11	99,433	1,024	113.72	130.10
2024-03-13	Z	GIB	117.93	118.89	117.65	118.45	0.56	127,554	1,719	113.72	189.16
2024-03-12	Z	GIB	117.40	118.23	117.03	117.93	0.80	94,009	1,111	117.99	131.26
2024-03-11	Z	GIB	116.45	117.53	115.54	117.13	0.17	124,439	1,359	113.72	185.83
2024-03-08	Z	GIB	118.19	118.54	116.305	116.98	-1.21	83,458	1,081	113.72	141.14
2024-03-07	Z	GIB	116.08	118.64	115.515	118.25	3.02	138,953	1,277	105.96	135.68
2024-03-06	Z	GIB	115.61	116.33	114.88	115.23	0.53	121,276	1,638	114.00	126.81
2024-03-05	Z	GIB	115.91	116.10	114.60	114.73	-1.307	111,833	1,569	113.72	115.65
2024-03-04	Z	GIB	115.78	117.00	115.78	116.05	0.07	125,347	1,345	113.72	130.26
2024-03-01	Z	GIB	115.20	116.99	114.965	116.10	1.25	180,428	1,764	109.06	141.14
2024-02-29	Z	GIB	114.96	115.45	114.72	114.85	0.10	169,379	1,140	112.80	141.14
2024-02-28	Z	GIB	115.32	115.32	114.13	114.80	-0.99	93,897	1,318	113.72	130.26
2024-02-27	Z	GIB	116.06	116.06	114.42	115.79	0.43	113,315	1,062	113.72	184.88
2024-02-26	Z	GIB	115.96	116.73	115.14	115.46	-0.62	134,552	1,320	110.90	130.26
2024-02-23	Z	GIB	115.00	116.50	115.00	116.20	2.09	120,900	1,104	116.10	133.35
2024-02-22	Z	GIB	112.84	114.43	112.77	114.12	2.71	144,936	1,131	110.29	119.70
2024-02-21	Z	GIB	113.06	113.06	110.97	111.41	-1.72	169,861	1,222	110.29	119.70
2024-02-20	Z	GIB	114.24	114.79	112.79	113.05	-1.84	147,893	1,277	110.29	119.70
2024-02-19	Z	GIB	115.40	116.0841	114.56	114.84	-0.81	0	0	110.29	141.14
2024-02-16	Z	GIB	115.40	116.0841	114.56	114.84	-0.81	114,299	1,167	110.29	141.14
2024-02-15	Z	GIB	114.03	115.945	114.005	115.67	2.15	89,237	1,261	110.16	119.70
2024-02-14	Z	GIB	112.34	113.73	112.05	113.52	2.09	95,410	1,202	108.05	115.74
2024-02-13	Z	GIB	111.03	112.59	110.23	111.49	-1.85	99,670	1,187	107.74	115.74
2024-02-12	Z	GIB	114.11	114.32	112.94	113.40	-0.95	175,271	1,670	110.42	117.66
2024-02-09	Z	GIB	114.72	115.12	113.94	114.37	-0.09	67,514	909	110.42	117.66
2024-02-08	Z	GIB	112.06	114.60	112.06	114.45	2.79	96,701	1,085	110.42	117.66
2024-02-07	Z	GIB	111.57	112.91	111.22	111.75	0.33	73,186	827	110.42	119.47
2024-02-06	Z	GIB	112.22	112.42	110.4192	111.51	-0.33	146,677	1,458	110.42	119.47
2024-02-05	Z	GIB	115.21	115.57	111.15	111.80	-4.08	227,785	1,672	93.00	119.47