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	GIS	70.40	70.86	70.33	70.65	0.655	3,071,103	21,988	37.00	71.02
2024-05-01	Z	GIS	70.32	70.47	69.46	69.99	-0.455	3,396,783	23,964	69.56	70.50
2024-04-30	Z	GIS	70.08	70.529	69.83	70.46	0.23	3,121,599	23,014	70.00	70.96
2024-04-29	Z	GIS	70.87	71.19	69.915	70.23	-0.58	4,179,101	24,085	69.55	71.01
2024-04-26	Z	GIS	71.01	72.13	70.81	70.83	-0.545	4,170,377	20,152	60.00	74.50
2024-04-25	Z	GIS	71.86	72.315	71.11	71.38	-0.23	2,874,524	19,021	70.76	72.90
2024-04-24	Z	GIS	70.16	71.87	69.95	71.61	0.795	4,445,940	25,296	70.99	72.23
2024-04-23	Z	GIS	71.07	71.55	70.635	70.82	-0.3495	3,690,611	24,690	70.69	71.55
2024-04-22	Z	GIS	70.61	71.375	70.395	71.17	0.75	3,637,538	26,161	71.17	71.68
2024-04-19	Z	GIS	69.21	70.65	69.08	70.42	1.3206	3,992,269	24,477	70.30	71.07
2024-04-18	Z	GIS	69.00	69.255	68.57	69.09	0.58	3,620,375	21,613	69.01	69.26
2024-04-17	Z	GIS	68.22	68.80	68.085	68.51	0.67	3,664,775	23,008	68.51	69.76
2024-04-16	Z	GIS	67.51	68.01	67.31	67.84	0.50	4,205,228	28,614	67.41	68.00
2024-04-15	Z	GIS	66.535	67.504	66.30	67.315	1.115	4,510,383	24,021	64.14	67.90
2024-04-12	Z	GIS	67.16	67.16	66.11	66.20	-0.80	3,371,932	18,369	66.00	66.75
2024-04-11	Z	GIS	69.05	69.27	66.99	67.00	-1.86	4,924,416	28,383	67.00	68.16
2024-04-10	Z	GIS	69.95	70.23	68.31	68.85	-1.33	4,435,004	30,241	68.50	69.50
2024-04-09	Z	GIS	69.42	70.21	69.14	70.18	0.75	4,424,983	26,345	69.74	71.20
2024-04-08	Z	GIS	69.79	70.48	69.57	70.00	0.20	4,021,069	24,068	69.63	70.36
2024-04-05	Z	GIS	70.19	70.53	69.45	69.79	-0.595	3,630,052	21,999	69.80	84.00
2024-04-04	Z	GIS	69.38	70.53	68.9201	70.38	1.39	4,332,194	25,651	70.25	71.47
2024-04-03	Z	GIS	70.34	70.475	68.97	68.99	-1.57	4,383,053	30,070	63.50	69.50
2024-04-02	Z	GIS	70.26	70.605	69.91	70.56	0.44	3,797,042	22,838	69.91	71.14
2024-04-01	Z	GIS	70.16	70.28	69.60	70.13	0.15	3,204,291	22,100	69.54	70.50
2024-03-29	Z	GIS	69.86	70.66	69.82	69.97	0.28	0	0	69.85	70.29
2024-03-28	Z	GIS	69.86	70.66	69.82	69.97	0.28	5,995,278	25,997	69.85	70.29
2024-03-27	Z	GIS	68.47	69.72	68.47	69.66	1.315	5,332,191	23,847	69.79	69.85
2024-03-26	Z	GIS	69.23	69.284	68.34	68.34	-0.80	5,288,860	21,367	68.10	68.32
2024-03-25	Z	GIS	69.40	69.635	68.701	69.14	0.059	3,955,319	19,516	68.75	69.56
2024-03-22	Z	GIS	68.95	69.76	68.77	69.10	0.33	5,731,832	22,435	68.35	69.66
2024-03-21	Z	GIS	69.46	69.46	68.135	68.76	-0.68	5,036,481	26,993	68.16	68.88
2024-03-20	Z	GIS	73.96	74.45	68.585	69.43	0.77	8,887,723	52,808	68.95	69.59
2024-03-19	Z	GIS	68.10	68.81	67.83	68.63	0.91	6,424,522	26,962	68.20	69.00
2024-03-18	Z	GIS	66.71	68.15	66.64	67.74	1.01	7,284,238	29,153	67.65	69.56
2024-03-15	Z	GIS	65.31	66.845	65.18	66.76	1.21	7,997,221	22,025	65.95	68.82
2024-03-14	Z	GIS	65.69	66.11	65.18	65.55	-0.46	4,996,096	21,389	65.06	65.95
2024-03-13	Z	GIS	66.13	66.36	65.77	66.03	0.32	4,530,210	15,560	65.61	66.36
2024-03-12	Z	GIS	65.37	66.13	65.29	65.72	0.08	3,080,449	21,190	65.30	66.29
2024-03-11	Z	GIS	65.50	66.455	65.475	65.66	0.39	3,350,668	20,974	65.66	66.60
2024-03-08	Z	GIS	64.07	65.41	63.805	65.26	0.99	4,421,194	23,677	64.70	65.61
2024-03-07	Z	GIS	65.24	65.35	63.64	64.28	-0.97	3,963,809	27,148	64.05	64.41
2024-03-06	Z	GIS	64.80	65.28	64.58	65.24	0.78	4,287,190	23,007	64.60	65.40
2024-03-05	Z	GIS	64.56	65.19	64.31	64.47	0.11	4,031,639	20,745	64.50	65.25
2024-03-04	Z	GIS	63.72	64.41	63.48	64.37	0.45	2,996,887	22,654	64.00	64.37
2024-03-01	Z	GIS	64.12	64.39	63.44	63.949	-0.231	3,382,312	21,660	60.60	64.00
2024-02-29	Z	GIS	64.41	64.67	64.04	64.18	-0.13	4,187,530	15,634	64.00	64.75
2024-02-28	Z	GIS	64.44	64.51	63.89	64.30	0.11	2,554,131	19,080	63.88	64.50
2024-02-27	Z	GIS	64.88	64.98	63.91	64.21	-0.79	3,119,954	20,639	62.19	64.51
2024-02-26	Z	GIS	65.28	65.5595	64.99	65.00	-0.30	3,641,464	17,058	64.80	76.50
2024-02-23	Z	GIS	65.01	65.80	64.68	65.32	0.23	2,248,940	15,196	64.80	65.99
2024-02-22	Z	GIS	64.98	65.175	63.71	65.07	-0.56	3,113,534	21,378	64.10	65.25
2024-02-21	Z	GIS	66.15	66.52	65.105	65.61	-0.16	3,738,634	23,267	64.80	66.93
2024-02-20	Z	GIS	64.69	65.9997	64.25	65.78	1.72	5,978,384	36,003	65.00	66.04
2024-02-19	Z	GIS	63.10	64.485	62.69	64.10	0.80	0	0	63.66	64.48
2024-02-16	Z	GIS	63.10	64.485	62.69	64.10	0.80	5,854,857	29,755	63.66	64.48
2024-02-15	Z	GIS	62.66	63.425	62.545	63.29	0.91	3,097,501	21,130	63.08	63.50
2024-02-14	Z	GIS	62.72	62.95	61.475	62.37	-0.58	4,176,930	27,386	62.00	62.50
2024-02-13	Z	GIS	63.26	63.72	62.39	62.93	-0.15	3,865,989	24,324	62.70	63.50
2024-02-12	Z	GIS	62.15	63.11	61.99	63.08	0.73	3,399,085	22,913	62.52	63.50
2024-02-09	Z	GIS	63.80	63.92	62.09	62.34	-1.72	4,260,281	24,359	60.01	62.99
2024-02-08	Z	GIS	63.50	64.665	63.22	64.06	0.36	4,001,663	26,577	63.50	64.50
2024-02-07	Z	GIS	65.01	65.16	63.63	63.71	-1.12	3,651,191	19,333	63.50	65.00
2024-02-06	Z	GIS	63.56	65.34	63.47	64.83	1.31	4,652,335	22,358	59.70	65.35
2024-02-05	Z	GIS	64.55	64.745	63.52	63.53	-1.27	3,259,479	19,856	63.53	64.52