Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-01	Z	GNK	21.35	21.905	21.27	21.76	0.42	601,195	4,230	19.39	22.82
2024-04-30	Z	GNK	21.42	21.53	21.33	21.34	-0.08	550,482	3,164	19.26	23.37
2024-04-29	Z	GNK	21.49	21.515	21.27	21.42	-0.13	583,081	4,499	1.59	21.97
2024-04-26	Z	GNK	21.34	21.615	21.29	21.55	0.33	471,916	4,123	19.52	23.87
2024-04-25	Z	GNK	21.10	21.35	21.06	21.23	-0.005	519,462	4,255	19.03	23.00
2024-04-24	Z	GNK	21.22	21.28	21.05	21.22	0.09	362,301	3,297	16.51	23.11
2024-04-23	Z	GNK	20.85	21.31	20.83	21.12	0.33	538,834	3,562	19.08	25.00
2024-04-22	Z	GNK	20.48	20.98	20.43	20.80	0.25	475,179	4,063	20.10	22.80
2024-04-19	Z	GNK	20.33	20.715	20.29	20.55	0.27	429,754	3,730	20.22	20.73
2024-04-18	Z	GNK	20.20	20.47	20.05	20.28	0.04	403,610	3,163	18.11	20.64
2024-04-17	Z	GNK	20.56	20.6899	20.215	20.26	-0.12	402,150	3,288	17.66	22.36
2024-04-16	Z	GNK	20.50	20.61	20.30	20.39	-0.28	422,377	3,251	16.51	22.50
2024-04-15	Z	GNK	20.78	21.01	20.585	20.635	0.085	344,404	3,720	20.34	20.96
2024-04-12	Z	GNK	20.85	20.95	20.48	20.55	-0.41	439,655	2,665	20.33	20.84
2024-04-11	Z	GNK	20.88	21.21	20.79	20.95	0.315	632,293	3,530	18.85	20.90
2024-04-10	Z	GNK	20.25	20.89	20.23	20.61	0.23	513,223	3,181	20.28	20.80
2024-04-09	Z	GNK	20.32	20.475	20.17	20.38	0.06	642,327	4,133	20.00	20.84
2024-04-08	Z	GNK	20.78	20.78	20.31	20.32	-0.41	502,344	3,037	20.13	20.64
2024-04-05	Z	GNK	20.55	20.785	20.50	20.72	0.18	500,322	3,401	16.51	22.68
2024-04-04	Z	GNK	20.94	21.01	20.51	20.55	-0.47	561,452	3,480	20.50	138.00
2024-04-03	Z	GNK	20.24	21.055	20.08	21.01	0.96	819,794	4,976	19.80	23.50
2024-04-02	Z	GNK	20.21	20.2405	19.93	20.06	-0.321	869,774	5,075	19.85	20.46
2024-04-01	Z	GNK	20.50	20.57	20.22	20.38	0.04	995,045	4,463	19.96	22.58
2024-03-29	Z	GNK	20.19	20.695	20.19	20.33	0.195	0	0	20.02	22.00
2024-03-28	Z	GNK	20.19	20.695	20.19	20.33	0.195	600,047	3,075	20.02	22.00
2024-03-27	Z	GNK	19.91	20.17	19.84	20.14	0.35	502,316	3,243	19.82	20.43
2024-03-26	Z	GNK	19.99	20.17	19.63	19.79	-0.26	915,106	3,529	18.31	20.44
2024-03-25	Z	GNK	20.40	20.44	20.05	20.05	-0.367	597,315	2,556	16.51	22.32
2024-03-22	Z	GNK	20.32	20.50	20.19	20.42	0.09	530,068	3,254	20.21	22.25
2024-03-21	Z	GNK	19.86	20.43	19.86	20.32	0.505	666,536	3,421	18.10	20.68
2024-03-20	Z	GNK	19.67	19.90	19.39	19.82	-0.22	964,750	4,785	18.91	20.10
2024-03-19	Z	GNK	20.21	20.31	20.01	20.04	-0.23	949,597	3,982	18.29	21.92
2024-03-18	Z	GNK	20.38	20.40	20.07	20.26	-0.15	605,284	3,094	20.12	21.55
2024-03-15	Z	GNK	20.45	20.59	20.24	20.42	-0.06	897,474	3,290	18.46	22.25
2024-03-14	Z	GNK	20.84	20.88	20.332	20.49	-0.345	660,230	2,958	20.00	22.25
2024-03-13	Z	GNK	21.20	21.2399	20.74	20.84	-0.34	557,221	3,216	20.59	22.00
2024-03-12	Z	GNK	20.77	21.22	20.49	21.18	0.41	842,660	3,889	19.28	21.18
2024-03-11	Z	GNK	20.45	20.79	20.22	20.78	0.07	552,511	3,517	19.65	21.88
2024-03-08	Z	GNK	20.50	20.71	20.33	20.71	0.26	642,872	4,002	18.91	22.41
2024-03-07	Z	GNK	19.88	20.48	19.82	20.45	0.51	654,049	3,775	0.01	22.38
2024-03-06	Z	GNK	19.86	20.15	19.69	19.95	0.095	671,422	3,635	19.61	20.20
2024-03-05	Z	GNK	19.62	20.09	19.54	19.86	0.20	858,463	4,156	19.16	21.60
2024-03-04	Z	GNK	20.70	20.7292	20.09	20.09	-0.595	821,124	3,926	19.95	20.66
2024-03-01	Z	GNK	20.50	20.905	20.38	20.70	0.30	1,061,706	4,887	20.40	21.28
2024-02-29	Z	GNK	19.98	20.44	19.92	20.40	0.435	774,887	3,850	19.50	20.60
2024-02-28	Z	GNK	20.19	20.32	19.76	19.96	0.26	869,187	4,287	17.87	20.00
2024-02-27	Z	GNK	19.71	20.148	19.6258	19.69	0.225	676,317	3,641	17.29	20.00
2024-02-26	Z	GNK	19.65	19.7584	19.2678	19.47	-0.395	732,926	3,929	15.00	21.28
2024-02-23	Z	GNK	19.38	19.94	19.38	19.87	0.37	1,395,193	7,173	19.72	19.93
2024-02-22	Z	GNK	18.50	19.76	18.35	19.49	1.32	1,811,937	6,929	19.05	19.75
2024-02-21	Z	GNK	18.14	18.285	18.02	18.17	0.235	706,928	2,922	16.25	19.82
2024-02-20	Z	GNK	17.70	18.06	17.49	17.92	0.20	1,048,131	4,530	17.28	19.64
2024-02-19	Z	GNK	17.72	17.91	17.64	17.72	0.02	0	0	17.72	17.75
2024-02-16	Z	GNK	17.72	17.91	17.64	17.72	0.02	578,157	2,803	17.72	17.75
2024-02-15	Z	GNK	17.53	17.93	17.33	17.69	0.081	533,799	3,030	15.84	19.52
2024-02-14	Z	GNK	17.78	17.83	17.34	17.60	-0.035	684,078	4,246	15.76	19.33
2024-02-13	Z	GNK	18.17	18.17	17.615	17.64	-0.685	633,658	4,636	16.84	20.06
2024-02-12	Z	GNK	18.17	18.40	18.10	18.33	0.17	721,240	4,559	16.34	20.06
2024-02-09	Z	GNK	17.83	18.245	17.805	18.18	0.37	832,894	4,872	16.63	18.24
2024-02-08	Z	GNK	17.75	17.93	17.74	17.82	-0.10	507,732	3,065	11.50	21.85
2024-02-07	Z	GNK	17.88	17.98	17.74	17.93	-0.01	486,813	3,315	16.31	22.75
2024-02-06	Z	GNK	17.60	18.22	17.57	17.93	0.48	865,417	4,912	17.37	20.00
2024-02-05	Z	GNK	17.30	17.51	17.21	17.44	0.19	1,004,641	4,812	15.32	19.55