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	Z	GNL	7.28	7.34	7.12	7.16	0.06	1,465,586	5,573	6.97	7.97
2024-05-02	Z	GNL	7.04	7.125	6.925	7.10	0.18	1,417,664	5,445	6.33	10.91
2024-05-01	Z	GNL	6.94	7.045	6.87	6.92	-0.035	1,442,198	5,764	6.87	7.01
2024-04-30	Z	GNL	6.91	7.025	6.88	6.95	-0.045	1,463,862	8,183	6.89	7.03
2024-04-29	Z	GNL	7.00	7.10	6.97	7.00	0.095	1,145,172	5,226	6.41	7.05
2024-04-26	Z	GNL	6.92	7.01	6.88	6.91	-0.01	1,448,365	5,763	6.31	7.28
2024-04-25	Z	GNL	6.87	7.01	6.82	6.92	-0.04	1,700,681	6,107	6.00	9.03
2024-04-24	Z	GNL	6.82	6.9775	6.74	6.96	0.085	1,390,199	5,985	6.56	7.20
2024-04-23	Z	GNL	6.80	6.98	6.80	6.87	0.05	1,029,799	6,570	6.13	9.03
2024-04-22	Z	GNL	6.76	6.845	6.69	6.82	0.08	1,277,165	7,889	6.11	7.08
2024-04-19	Z	GNL	6.59	6.78	6.59	6.75	0.13	1,808,671	5,468	6.53	13.50
2024-04-18	Z	GNL	6.60	6.7075	6.55	6.62	0.045	1,821,097	8,062	6.52	7.14
2024-04-17	Z	GNL	6.60	6.715	6.53	6.58	0.015	1,254,768	7,087	6.50	6.72
2024-04-16	Z	GNL	6.66	6.72	6.52	6.57	-0.16	1,768,125	7,129	6.57	7.38
2024-04-15	Z	GNL	6.75	6.80	6.65	6.74	-0.04	2,293,819	8,819	6.35	11.00
2024-04-12	Z	GNL	6.81	6.90	6.75	6.78	-0.045	1,398,202	6,986	6.78	7.46
2024-04-11	Z	GNL	6.89	6.935	6.76	6.83	-0.03	1,378,312	7,225	6.82	7.05
2024-04-10	Z	GNL	7.10	7.10	6.74	6.86	-0.505	3,303,838	11,937	6.86	7.06
2024-04-09	Z	GNL	7.57	7.66	7.5211	7.63	0.105	1,929,701	6,852	6.73	7.72
2024-04-08	Z	GNL	7.42	7.58	7.39	7.53	0.23	1,532,716	5,912	7.52	8.22
2024-04-05	Z	GNL	7.38	7.43	7.275	7.31	-0.13	1,350,398	8,414	7.35	8.19
2024-04-04	Z	GNL	7.46	7.65	7.39	7.44	0.10	1,155,398	4,498	7.40	11.25
2024-04-03	Z	GNL	7.31	7.405	7.26	7.35	-0.01	1,302,554	6,530	7.30	12.65
2024-04-02	Z	GNL	7.56	7.57	7.265	7.36	-0.33	2,123,072	8,526	7.21	7.65
2024-04-01	Z	GNL	7.74	7.79	7.64	7.68	-0.08	1,421,188	6,841	7.66	7.99
2024-03-29	Z	GNL	7.58	7.825	7.58	7.77	0.13	0	0	7.60	8.00
2024-03-28	Z	GNL	7.58	7.825	7.58	7.77	0.13	1,459,819	6,857	7.60	8.00
2024-03-27	Z	GNL	7.43	7.63	7.41	7.63	0.285	1,338,523	5,493	7.40	7.77
2024-03-26	Z	GNL	7.52	7.55	7.315	7.33	-0.125	1,475,678	5,772	7.27	7.88
2024-03-25	Z	GNL	7.62	7.685	7.4501	7.46	-0.10	991,268	4,981	6.82	7.75
2024-03-22	Z	GNL	7.81	7.85	7.55	7.56	-0.25	1,353,833	5,274	7.54	8.28
2024-03-21	Z	GNL	7.62	7.81	7.58	7.80	0.21	1,684,257	5,968	7.60	7.88
2024-03-20	Z	GNL	7.42	7.695	7.37	7.59	0.11	1,228,137	5,672	7.35	7.87
2024-03-19	Z	GNL	7.55	7.63	7.40	7.47	-0.09	1,243,219	5,246	7.39	8.27
2024-03-18	Z	GNL	7.50	7.70	7.47	7.56	0.005	1,170,846	4,780	7.20	14.98
2024-03-15	Z	GNL	7.27	7.57	7.27	7.55	0.22	3,884,981	5,105	6.73	7.82
2024-03-14	Z	GNL	7.50	7.525	7.25	7.35	-0.175	1,652,408	6,888	7.06	7.84
2024-03-13	Z	GNL	7.64	7.74	7.495	7.53	-0.11	1,803,002	6,480	7.45	8.27
2024-03-12	Z	GNL	7.57	7.67	7.50	7.65	0.02	1,928,296	6,990	6.86	7.81
2024-03-11	Z	GNL	7.37	7.66	7.33	7.63	0.215	1,528,021	7,394	7.68	8.36
2024-03-08	Z	GNL	7.42	7.635	7.37	7.41	-0.045	1,981,346	6,873	7.01	8.28
2024-03-07	Z	GNL	7.23	7.45	7.20	7.45	0.28	1,873,432	6,327	6.52	8.17
2024-03-06	Z	GNL	7.21	7.25	7.045	7.17	0.025	1,827,576	7,289	6.85	7.90
2024-03-05	Z	GNL	7.36	7.475	7.13	7.14	-0.29	1,898,847	6,161	7.11	7.55
2024-03-04	Z	GNL	7.32	7.42	7.20	7.42	0.12	1,460,546	4,893	6.62	7.26
2024-03-01	Z	GNL	7.16	7.30	7.105	7.30	0.09	2,029,576	5,575	7.15	14.98
2024-02-29	Z	GNL	7.23	7.32	7.03	7.21	0.04	2,262,232	6,633	6.60	7.85
2024-02-28	Z	GNL	7.37	7.37	6.83	7.16	-0.18	4,264,556	10,875	6.90	7.77
2024-02-27	Z	GNL	7.34	7.46	7.315	7.34	0.04	2,480,483	8,534	7.29	7.57
2024-02-26	Z	GNL	7.56	7.59	7.29	7.29	-0.325	2,002,823	6,257	6.90	8.22
2024-02-23	Z	GNL	7.59	7.7075	7.465	7.62	0.04	1,188,117	5,194	7.46	7.68
2024-02-22	Z	GNL	7.70	7.70	7.55	7.57	-0.18	1,603,698	5,813	7.57	7.83
2024-02-21	Z	GNL	7.74	7.81	7.67	7.74	0.005	1,300,342	5,399	7.68	8.56
2024-02-20	Z	GNL	7.98	8.00	7.71	7.73	-0.32	1,759,468	6,528	7.70	7.86
2024-02-19	Z	GNL	8.00	8.145	7.94	8.06	-0.09	0	0	7.90	14.98
2024-02-16	Z	GNL	8.00	8.145	7.94	8.06	-0.09	1,257,052	4,233	7.90	14.98
2024-02-15	Z	GNL	8.09	8.25	8.01	8.16	0.195	1,103,767	4,631	7.99	9.11
2024-02-14	Z	GNL	8.06	8.09	7.91	7.96	-0.025	1,326,894	4,956	7.20	8.93
2024-02-13	Z	GNL	8.01	8.125	7.835	7.98	-0.275	2,384,427	9,033	8.01	8.25
2024-02-12	Z	GNL	8.02	8.30	8.02	8.25	0.235	1,755,311	4,683	7.71	9.02
2024-02-09	Z	GNL	8.13	8.15	7.905	8.02	-0.11	1,235,068	5,514	7.34	8.92
2024-02-08	Z	GNL	7.99	8.20	7.985	8.14	0.115	1,668,882	5,715	7.80	8.65
2024-02-07	Z	GNL	8.20	8.205	7.95	8.03	-0.155	2,051,141	5,336	7.60	9.03
2024-02-06	Z	GNL	8.06	8.27	7.98	8.18	0.105	1,300,631	5,526	8.06	9.03