Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-06	X	GK	20.00	20.1744	20.00	20.1744	-0.0151	4,481	29	15.78	30.18
2024-05-03	X	GK	19.87	19.94	19.86	19.9051	0.3152	3,289	43	19.72	29.88
2024-05-02	X	GK	19.55	19.5748	19.44	19.5748	0.1617	15,835	30	15.56	29.35
2024-05-01	X	GK	19.44	19.63	19.29	19.3083	0.1335	6,134	29	15.56	28.99
2024-04-30	X	GK	19.72	19.72	19.4965	19.4965	-0.1307	2,356	18	15.56	29.38
2024-04-29	X	GK	19.76	19.76	19.67	19.7307	-0.0202	4,639	31	19.05	29.59
2024-04-26	X	GK	19.56	19.8097	19.56	19.7402	0.385	4,255	22	15.56	22.77
2024-04-25	X	GK	19.07	19.45	19.07	19.40	-0.0003	2,263	24	15.56	22.77
2024-04-24	X	GK	19.5859	19.597	19.33	19.44	-0.1289	12,929	41	15.56	29.12
2024-04-23	X	GK	19.44	19.596	19.44	19.5488	0.416	1,274	17	15.56	29.34
2024-04-22	X	GK	19.2329	19.2329	19.18	19.18	0.1954	1,265	28	15.56	28.89
2024-04-19	X	GK	19.30	19.30	18.9846	18.9846	-0.4586	3,491	31	15.56	28.50
2024-04-18	X	GK	19.56	19.64	19.43	19.45	-0.11	2,635	17	15.56	29.16
2024-04-17	X	GK	19.7414	19.7414	19.54	19.54	-0.1791	1,975	23	9.79	29.35
2024-04-16	X	GK	19.6682	19.7591	19.6682	19.7591	-0.0733	1,140	19	9.90	29.70
2024-04-15	X	GK	19.9975	19.9975	19.9975	19.9975		1,026	21	9.90	22.01
2024-04-12	X	GK	20.24	20.24	19.94	19.9975	-0.5222	3,204	14	9.98	29.94
2024-04-11	X	GK	20.22	20.4622	20.22	20.4622	0.28	2,195	15	10.25	30.73
2024-04-10	X	GK	20.195	20.23	20.13	20.15	-0.24	3,402	38	10.08	30.22
2024-04-09	X	GK	20.54	20.54	20.38	20.39	0.0269	1,155	3	18.43	30.64
2024-04-08	X	GK	20.53	20.53	20.49	20.5131	-0.014	1,520	16	18.43	30.78
2024-04-05	X	GK	20.39	20.515	20.39	20.504	0.2313	2,987	32	18.43	30.73
2024-04-04	X	GK	20.25	20.25	20.20	20.2137	0.0323	1,107	12	18.43	30.42
2024-04-03	X	GK	20.677	20.6788	20.6178	20.6178	0.1062	5,543	14	18.43	30.97
2024-04-02	X	GK	20.5404	20.5439	20.54	20.5439	-0.2599	1,043	12	18.43	30.81
2024-04-01	X	GK	20.81	20.89	20.80	20.80	-0.0016	987	16	20.38	21.22
2024-03-29	X	GK	20.76	21.01	20.73	20.8043	0.2715	0	0	18.43	31.18
2024-03-28	X	GK	20.76	21.01	20.73	20.8043	0.2715	4,559	15	18.43	31.18
2024-03-27	X	GK	20.735	20.7385	20.58	20.7385	-0.0257	6,043	15	18.43	30.96
2024-03-26	X	GK	20.71	20.80	20.6757	20.6757	0.1006	2,112	9	18.43	31.03
2024-03-25	X	GK	20.71	20.72	20.6494	20.6494	0.0553	595	10	18.43	31.05
2024-03-22	X	GK	20.59	20.71	20.59	20.6551	-0.05	5,860	16	18.40	31.00
2024-03-21	X	GK	20.72	20.80	20.72	20.7599	0.0701	941	10	13.72	23.88
2024-03-20	X	GK	20.39	20.66	20.39	20.65	0.1784	9,021	33	18.68	30.91
2024-03-19	X	GK	20.2197	20.4716	20.2197	20.4716	0.059	3,002	16	16.50	30.67
2024-03-18	X	GK	20.3909	20.3909	20.3909	20.3909	0.0369	383	17	16.50	30.63
2024-03-15	X	GK	20.19	20.25	20.1407	20.1931	0.0225	2,527	19	16.50	30.33
2024-03-14	X	GK	20.33	20.33	20.19	20.2075	-0.1501	7,989	45	20.09	30.28
2024-03-13	X	GK	20.50	20.50	20.42	20.42	-0.0847	16,359	101	13.24	30.63
2024-03-12	X	GK	20.23	20.5047	20.23	20.5047	0.349	4,632	26	15.09	30.70
2024-03-11	X	GK	20.12	20.1903	20.1112	20.1112	-0.0147	1,442	14	17.75	30.19
2024-03-08	X	GK	20.52	20.61	20.205	20.205	-0.2145	4,660	29	13.72	30.33
2024-03-07	X	GK	20.32	20.46	20.32	20.4444	0.4438	1,121	11	13.72	30.64
2024-03-06	X	GK	20.06	20.08	20.0062	20.0062	0.124	1,117	14	10.04	29.98
2024-03-05	X	GK	20.10	20.10	19.8203	19.936	-0.4206	4,194	22	10.04	31.85
2024-03-04	X	GK	20.30	20.3642	20.2409	20.2409	0.1439	1,948	25	15.09	32.41
2024-03-01	X	GK	20.075	20.21	20.075	20.21	0.1571	12,995	31	16.50	21.94
2024-02-29	X	GK	19.87	20.06	19.87	20.0529	0.2724	5,420	27	13.72	32.04
2024-02-28	X	GK	19.84	19.84	19.7876	19.7876	0.0044	155	3	10.04	31.69
2024-02-27	X	GK	19.83	19.86	19.83	19.8356	0.0461	361	2	13.74	31.71
2024-02-26	X	GK	19.84	19.84	19.8138	19.8138	0.1016	532	8	16.50	31.72
2024-02-23	X	GK	19.96	19.97	19.85	19.8684	0.0852	2,119	13	15.02	31.79
2024-02-22	X	GK	19.65	19.89	19.65	19.8848	-0.1023	1,354	20	16.47	25.45
2024-02-21	X	GK	19.12	19.1923	19.09	19.1923	-0.15	1,372	18	19.27	30.67
2024-02-20	X	GK	19.47	19.47	19.19	19.24	-0.3953	2,181	14	16.47	24.72
2024-02-19	X	GK	19.705	19.76	19.6101	19.6653	-0.085	0	0	16.38	25.32
2024-02-16	X	GK	19.705	19.76	19.6101	19.6653	-0.085	6,381	27	16.38	25.32
2024-02-15	X	GK	19.71	19.75	19.71	19.75	-0.0552	479	7	16.47	31.53
2024-02-14	X	GK	19.48	19.67	19.47	19.6522	0.1423	4,504	28	16.47	31.40
2024-02-13	X	GK	19.3701	19.4547	19.3431	19.4547	-0.3869	3,812	26	15.09	31.07
2024-02-12	X	GK	19.79	19.90	19.73	19.73	-0.08	4,266	16	15.19	20.09
2024-02-09	X	GK	19.69	19.92	19.6003	19.81	0.2312	14,276	35	15.09	25.32
2024-02-08	X	GK	19.48	19.62	19.48	19.5788	0.2227	9,756	23	15.09	25.27
2024-02-07	X	GK	19.3696	19.44	19.3696	19.3972	0.175	2,181	11	13.74	21.36