Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	X	GLV	5.44	5.53	5.41	5.49	0.05	70,491	112	5.20	6.01
2024-05-06	X	GLV	5.47	5.51	5.46	5.47	0.054	132,584	174	5.16	6.06
2024-05-03	X	GLV	5.41	5.4599	5.41	5.455	0.05	118,928	132	4.83	6.06
2024-05-02	X	GLV	5.37	5.425	5.37	5.405	0.025	110,196	164	5.13	5.59
2024-05-01	X	GLV	5.32	5.405	5.32	5.38	0.015	153,633	184	4.88	5.65
2024-04-30	X	GLV	5.30	5.4069	5.30	5.365	-0.03	150,798	237	5.07	5.65
2024-04-29	X	GLV	5.39	5.42	5.38	5.40	0.03	152,216	274	5.12	5.65
2024-04-26	X	GLV	5.37	5.40	5.37	5.375	0.01	88,385	167	5.08	6.06
2024-04-25	X	GLV	5.32	5.365	5.32	5.365		38,803	97	5.09	5.84
2024-04-24	X	GLV	5.365	5.375	5.35	5.365	0.01	39,482	53	5.10	7.50
2024-04-23	X	GLV	5.34	5.39	5.34	5.36	0.02	71,993	90	4.90	5.71
2024-04-22	X	GLV	5.37	5.37	5.33	5.35		43,996	83	5.13	7.50
2024-04-19	X	GLV	5.37	5.4025	5.34	5.36	-0.02	56,614	63	5.08	7.50
2024-04-18	X	GLV	5.44	5.44	5.37	5.37	-0.0574	37,527	64	5.14	6.25
2024-04-17	X	GLV	5.47	5.53	5.45	5.48	-0.009	88,374	125	5.18	7.50
2024-04-16	X	GLV	5.45	5.49	5.445	5.489	0.029	53,702	98	5.19	6.24
2024-04-15	X	GLV	5.52	5.56	5.45	5.451	-0.044	125,832	157	5.17	6.25
2024-04-12	X	GLV	5.53	5.5692	5.49	5.495	-0.075	31,646	63	5.24	6.25
2024-04-11	X	GLV	5.5592	5.57	5.535	5.57	0.01	34,058	45	5.23	6.25
2024-04-10	X	GLV	5.55	5.57	5.50	5.54	-0.02	71,165	86	5.30	6.25
2024-04-09	X	GLV	5.56	5.585	5.56	5.56	-0.03	34,212	61	5.32	7.50
2024-04-08	X	GLV	5.56	5.59	5.56	5.59	0.03	26,623	46	5.31	6.25
2024-04-05	X	GLV	5.54	5.58	5.53	5.56	0.03	31,904	63	5.27	5.69
2024-04-04	X	GLV	5.58	5.5897	5.53	5.53	-0.0409	165,414	121	5.31	6.10
2024-04-03	X	GLV	5.52	5.60	5.52	5.58	0.015	35,807	70	5.27	6.14
2024-04-02	X	GLV	5.52	5.56	5.48	5.555	-0.004	47,106	55	5.27	7.50
2024-04-01	X	GLV	5.60	5.61	5.56	5.56	-0.03	59,336	129	5.33	5.65
2024-03-29	X	GLV	5.59	5.59	5.5787	5.59		0	0	5.03	6.08
2024-03-28	X	GLV	5.59	5.59	5.5787	5.59		40,155	105	5.03	6.08
2024-03-27	X	GLV	5.57	5.60	5.57	5.59	0.04	38,272	64	4.94	5.69
2024-03-26	X	GLV	5.51	5.59	5.51	5.54	0.005	64,047	113	4.94	5.69
2024-03-25	X	GLV	5.57	5.59	5.56	5.56	-0.005	29,402	74	5.02	7.50
2024-03-22	X	GLV	5.56	5.5991	5.56	5.59	-0.005	30,003	49	5.35	5.69
2024-03-21	X	GLV	5.56	5.608	5.54	5.595	0.079	99,243	83	5.30	5.65
2024-03-20	X	GLV	5.46	5.58	5.46	5.52	0.075	46,878	61	5.24	5.58
2024-03-19	X	GLV	5.4566	5.489	5.4475	5.465	0.025	43,108	67	5.18	5.69
2024-03-18	X	GLV	5.52	5.52	5.40	5.44	-0.07	169,520	149	4.97	5.77
2024-03-15	X	GLV	5.49	5.5172	5.49	5.51	0.0022	8,618	34	5.18	6.11
2024-03-14	X	GLV	5.56	5.56	5.502	5.502	-0.0504	24,112	46	5.28	6.08
2024-03-13	X	GLV	5.58	5.61	5.58	5.605	0.035	68,697	74	5.50	6.17
2024-03-12	X	GLV	5.54	5.575	5.54	5.57	0.03	17,392	44	5.30	6.25
2024-03-11	X	GLV	5.54	5.5673	5.53	5.545	-0.01	41,855	86	5.31	6.25
2024-03-08	X	GLV	5.53	5.60	5.53	5.555	-0.01	168,056	84	4.94	6.25
2024-03-07	X	GLV	5.55	5.588	5.54	5.56		80,849	79	4.92	6.02
2024-03-06	X	GLV	5.56	5.56	5.53	5.55	0.0103	32,819	53	5.27	6.12
2024-03-05	X	GLV	5.53	5.55	5.53	5.5333	-0.0117	23,010	46	5.26	6.10
2024-03-04	X	GLV	5.55	5.56	5.53	5.545	-0.0108	41,097	94	5.27	6.17
2024-03-01	X	GLV	5.519	5.55	5.519	5.55	0.0311	30,115	92	5.24	6.17
2024-02-29	X	GLV	5.53	5.545	5.495	5.5189	0.0289	42,066	93	5.21	6.17
2024-02-28	X	GLV	5.50	5.50	5.48	5.49	-0.025	49,367	76	5.21	6.17
2024-02-27	X	GLV	5.50	5.51	5.495	5.505	0.025	10,304	43	5.23	6.12
2024-02-26	X	GLV	5.50	5.52	5.48	5.48	-0.016	28,951	63	5.22	6.17
2024-02-23	X	GLV	5.49	5.53	5.49	5.50	0.02	27,065	54	5.17	6.20
2024-02-22	X	GLV	5.45	5.48	5.43	5.48	0.06	22,695	55	5.19	6.17
2024-02-21	X	GLV	5.38	5.415	5.38	5.41	0.008	32,428	78	5.11	6.03
2024-02-20	X	GLV	5.44	5.46	5.3591	5.402	-0.048	65,275	112	5.12	6.07
2024-02-19	X	GLV	5.47	5.498	5.45	5.45	-0.032	0	0	5.43	6.07
2024-02-16	X	GLV	5.47	5.498	5.45	5.45	-0.032	67,171	90	5.43	6.07
2024-02-15	X	GLV	5.48	5.50	5.4606	5.482	-0.0054	32,956	88	5.17	6.06
2024-02-14	X	GLV	5.49	5.54	5.49	5.54	0.09	49,506	66	5.11	6.14
2024-02-13	X	GLV	5.50	5.5044	5.42	5.43	-0.105	55,682	80	5.14	6.29
2024-02-12	X	GLV	5.50	5.535	5.50	5.525	0.0163	45,360	71	5.24	6.11
2024-02-09	X	GLV	5.54	5.54	5.50	5.515	-0.015	44,119	88	5.20	6.13