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	Q	GILT	5.50	5.51	5.38	5.47	0.10	180,317	893	4.89	5.47
2024-05-02	Q	GILT	5.21	5.41	5.12	5.37	0.35	249,064	1,214	5.34	5.43
2024-05-01	Q	GILT	5.00	5.13	4.97	5.02	0.07	162,424	1,046	4.95	5.08
2024-04-30	Q	GILT	5.03	5.065	4.95	4.95	-0.10	162,371	1,137	4.88	5.07
2024-04-29	Q	GILT	5.10	5.17	5.02	5.05	-0.09	285,637	2,766	5.02	5.13
2024-04-26	Q	GILT	5.08	5.15	5.08	5.14	0.06	118,728	865	5.02	5.83
2024-04-25	Q	GILT	5.04	5.11	4.965	5.08	-0.09	176,721	1,158	5.00	26.90
2024-04-24	Q	GILT	5.29	5.30	5.15	5.17	-0.19	305,572	2,178	5.15	5.25
2024-04-23	Q	GILT	5.31	5.3702	5.31	5.36	0.04	72,087	444	5.30	5.41
2024-04-22	Q	GILT	5.32	5.38	5.31	5.31		52,449	587	5.27	13.08
2024-04-19	Q	GILT	5.33	5.39	5.29	5.31	-0.05	134,891	817	5.27	5.44
2024-04-18	Q	GILT	5.28	5.375	5.26	5.36	0.12	163,382	1,097	5.27	5.40
2024-04-17	Q	GILT	5.32	5.34	5.22	5.24	-0.12	203,543	1,237	5.22	5.49
2024-04-16	Q	GILT	5.40	5.43	5.32	5.36	-0.10	318,534	1,921	5.32	5.42
2024-04-15	Q	GILT	5.55	5.5756	5.43	5.465	-0.135	165,879	986	5.44	5.59
2024-04-12	Q	GILT	5.66	5.6874	5.57	5.60	-0.13	255,630	1,294	5.51	5.73
2024-04-11	Q	GILT	5.70	5.77	5.67	5.73	-0.03	195,237	1,003	4.67	5.94
2024-04-10	Q	GILT	5.87	5.91	5.71	5.76	-0.19	426,324	3,032	5.72	5.76
2024-04-09	Q	GILT	5.94	6.20	5.92	5.95	0.01	295,644	3,048	5.55	6.24
2024-04-08	Q	GILT	6.07	6.09	5.90	5.94	-0.15	79,104	589	5.75	6.08
2024-04-05	Q	GILT	6.15	6.16	6.00	6.09	-0.06	87,228	652	5.95	6.16
2024-04-04	Q	GILT	6.01	6.38	6.01	6.15	0.14	272,606	2,251	5.95	7.45
2024-04-03	Q	GILT	5.86	6.10	5.77	6.01	0.29	709,159	1,070	6.00	6.08
2024-04-02	Q	GILT	5.60	5.84	5.57	5.72	0.25	201,001	1,145	5.72	5.78
2024-04-01	Q	GILT	5.53	5.62	5.43	5.47	0.04	213,065	1,203	5.32	5.62
2024-03-29	Q	GILT	5.27	5.45	5.27	5.43	0.145	0	0	5.30	5.62
2024-03-28	Q	GILT	5.27	5.45	5.27	5.43	0.145	95,935	798	5.30	5.62
2024-03-27	Q	GILT	5.29	5.32	5.2531	5.285	0.005	113,435	689	5.25	5.34
2024-03-26	Q	GILT	5.42	5.45	5.26	5.28	-0.15	115,473	818	5.25	5.42
2024-03-25	Q	GILT	5.42	5.495	5.40	5.43	-0.055	72,016	436	5.39	5.56
2024-03-22	Q	GILT	5.53	5.55	5.41	5.485	-0.085	85,220	613	5.40	5.63
2024-03-21	Q	GILT	5.69	5.72	5.55	5.57	-0.11	92,214	636	5.55	5.70
2024-03-20	Q	GILT	5.51	5.69	5.51	5.68	0.17	88,743	616	5.42	5.74
2024-03-19	Q	GILT	5.55	5.55	5.48	5.51	-0.05	61,650	549	5.47	5.57
2024-03-18	Q	GILT	5.60	5.63	5.51	5.56	-0.01	106,538	761	5.50	10.00
2024-03-15	Q	GILT	5.52	5.58	5.475	5.57	0.02	78,159	655	5.45	5.68
2024-03-14	Q	GILT	5.47	5.69	5.3937	5.55	0.07	168,432	989	5.41	5.70
2024-03-13	Q	GILT	5.57	5.6099	5.45	5.48	-0.07	153,154	776	5.48	5.63
2024-03-12	Q	GILT	5.55	5.6165	5.545	5.55	-0.02	82,643	733	5.50	5.67
2024-03-11	Q	GILT	5.62	5.642	5.55	5.57	-0.07	93,688	731	5.57	5.63
2024-03-08	Q	GILT	5.61	5.68	5.59	5.64	0.02	106,795	807	5.58	5.80
2024-03-07	Q	GILT	5.75	5.80	5.60	5.62	-0.15	91,077	700	5.24	5.81
2024-03-06	Q	GILT	5.75	5.80	5.63	5.77	0.17	419,914	1,118	5.58	5.83
2024-03-05	Q	GILT	5.77	5.77	5.57	5.60	-0.20	151,372	1,015	5.60	5.72
2024-03-04	Q	GILT	5.90	5.94	5.73	5.80	-0.07	275,076	1,352	5.70	5.89
2024-03-01	Q	GILT	5.895	5.895	5.8175	5.86	0.03	117,756	725	5.82	6.03
2024-02-29	Q	GILT	5.90	6.02	5.83	5.83	0.01	207,629	985	5.82	5.97
2024-02-28	Q	GILT	5.86	5.93	5.82	5.82	-0.09	150,440	916	5.80	5.96
2024-02-27	Q	GILT	6.00	6.00	5.85	5.91	-0.09	189,103	1,244	4.52	5.97
2024-02-26	Q	GILT	6.16	6.181	5.77	6.00	-0.33	658,670	2,345	5.80	6.10
2024-02-23	Q	GILT	6.29	6.34	6.2376	6.33	0.01	91,829	551	6.22	6.35
2024-02-22	Q	GILT	6.34	6.41	6.30	6.32	0.02	93,649	798	6.28	6.45
2024-02-21	Q	GILT	6.22	6.33	6.20	6.30	0.08	120,023	683	6.28	6.37
2024-02-20	Q	GILT	6.28	6.34	6.21	6.22	-0.095	100,089	601	6.11	6.29
2024-02-19	Q	GILT	6.40	6.4201	6.25	6.315	-0.125	0	0	6.29	6.58
2024-02-16	Q	GILT	6.40	6.4201	6.25	6.315	-0.125	137,991	652	6.29	6.58
2024-02-15	Q	GILT	6.52	6.56	6.42	6.44	-0.06	75,906	481	6.40	9.99
2024-02-14	Q	GILT	6.56	6.60	6.49	6.50		312,253	932	5.88	6.65
2024-02-13	Q	GILT	6.38	6.51	6.38	6.50	-0.01	142,885	738	6.38	6.64
2024-02-12	Q	GILT	6.48	6.55	6.47	6.51	0.01	155,315	784	6.43	6.59
2024-02-09	Q	GILT	6.50	6.55	6.4401	6.50	-0.01	250,983	579	6.44	6.64
2024-02-08	Q	GILT	6.50	6.57	6.47	6.51	0.08	160,832	796	2.75	6.70
2024-02-07	Q	GILT	6.45	6.46	6.35	6.43	-0.07	190,467	1,213	6.32	6.50
2024-02-06	Q	GILT	6.29	6.50	6.25	6.50	0.25	146,672	1,006	6.12	6.57
2024-02-05	Q	GILT	6.25	6.32	6.17	6.25	-0.09	118,590	821	6.12	6.32