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	GNT	5.30	5.30	5.26	5.265	0.005	23,783	43	4.76	5.44
2024-05-02	Z	GNT	5.25	5.29	5.2401	5.26	0.01	25,500	50	4.99	5.54
2024-05-01	Z	GNT	5.20	5.29	5.20	5.26	0.0715	61,361	126	4.74	5.53
2024-04-30	Z	GNT	5.24	5.2502	5.1875	5.1875	-0.0972	35,378	121	4.92	5.65
2024-04-29	Z	GNT	5.26	5.3075	5.2599	5.2847	-0.0043	27,967	62	5.03	5.60
2024-04-26	Z	GNT	5.3103	5.3103	5.27	5.289	0.019	54,499	86	5.02	5.59
2024-04-25	Z	GNT	5.205	5.28	5.20	5.27	0.06	45,438	107	4.93	5.56
2024-04-24	Z	GNT	5.22	5.24	5.22	5.22	-0.025	31,092	75	4.99	5.56
2024-04-23	Z	GNT	5.23	5.26	5.21	5.25	0.02	66,438	113	4.94	5.54
2024-04-22	Z	GNT	5.25	5.25	5.20	5.23	-0.035	74,724	128	4.90	5.63
2024-04-19	Z	GNT	5.26	5.30	5.26	5.265	0.0468	31,619	57	4.97	5.60
2024-04-18	Z	GNT	5.27	5.27	5.20	5.229	-0.021	80,724	87	4.98	5.54
2024-04-17	Z	GNT	5.22	5.265	5.22	5.25	0.06	56,018	71	4.94	5.55
2024-04-16	Z	GNT	5.23	5.24	5.19	5.19	-0.04	69,484	89	4.92	5.61
2024-04-15	Z	GNT	5.36	5.36	5.23	5.25	-0.08	96,081	138	5.02	5.69
2024-04-12	Z	GNT	5.44	5.44	5.345	5.36	-0.041	155,156	279	5.11	5.73
2024-04-11	Z	GNT	5.39	5.41	5.34	5.40	0.024	45,658	127	5.12	5.69
2024-04-10	Z	GNT	5.39	5.3901	5.35	5.385	0.015	51,235	99	5.07	5.73
2024-04-09	Z	GNT	5.38	5.4529	5.3699	5.37	0.001	92,910	157	5.30	5.73
2024-04-08	Z	GNT	5.37	5.3899	5.36	5.37	0.005	33,527	81	4.99	5.40
2024-04-05	Z	GNT	5.33	5.3877	5.32	5.37	0.059	62,068	96	4.97	5.59
2024-04-04	Z	GNT	5.36	5.361	5.29	5.32	0.0397	74,233	141	4.95	5.52
2024-04-03	Z	GNT	5.25	5.29	5.24	5.29	0.04	88,925	130	4.90	6.05
2024-04-02	Z	GNT	5.23	5.25	5.09	5.25	0.03	57,877	100	4.88	5.46
2024-04-01	Z	GNT	5.25	5.25	5.21	5.21	0.015	38,131	73	4.87	5.46
2024-03-29	Z	GNT	5.19	5.23	5.1834	5.21	0.046	0	0	4.28	6.56
2024-03-28	Z	GNT	5.19	5.23	5.1834	5.21	0.046	32,212	75	4.28	6.56
2024-03-27	Z	GNT	5.10	5.18	5.10	5.179	0.069	21,699	70	4.28	6.56
2024-03-26	Z	GNT	5.15	5.15	5.08	5.11	-0.0106	63,797	85	4.28	5.34
2024-03-25	Z	GNT	5.11	5.13	5.0956	5.1206	0.0256	11,456	48	4.28	5.72
2024-03-22	Z	GNT	5.12	5.12	5.09	5.095	-0.025	35,187	89	4.80	5.38
2024-03-21	Z	GNT	5.15	5.15	5.10	5.12	-0.005	41,537	130	4.81	5.34
2024-03-20	Z	GNT	5.02	5.14	5.02	5.11	0.10	51,809	141	4.80	5.36
2024-03-19	Z	GNT	5.02	5.08	5.02	5.04	0.0051	36,320	71	5.03	5.36
2024-03-18	Z	GNT	5.06	5.0756	5.05	5.055	-0.0199	34,084	65	4.29	5.29
2024-03-15	Z	GNT	5.08	5.09	5.06	5.07	-0.0001	23,798	42	4.74	5.07
2024-03-14	Z	GNT	5.09	5.09	5.05	5.07	-0.03	15,266	29	4.74	5.32
2024-03-13	Z	GNT	5.04	5.12	5.04	5.09	0.04	32,031	78	4.77	5.31
2024-03-12	Z	GNT	5.08	5.09	5.06	5.09	0.01	19,184	32	4.74	5.34
2024-03-11	Z	GNT	5.08	5.08	5.04	5.075	0.025	21,747	56	4.71	5.27
2024-03-08	Z	GNT	5.05	5.0899	5.0401	5.05	0.0199	43,813	97	4.62	6.56
2024-03-07	Z	GNT	5.03	5.05	5.02	5.05	0.0251	15,896	43	4.53	5.48
2024-03-06	Z	GNT	5.00	5.03	5.00	5.015	0.03	35,441	83	4.68	5.21
2024-03-05	Z	GNT	5.00	5.0187	4.985	4.985	0.025	58,837	47	4.68	5.46
2024-03-04	Z	GNT	4.95	4.99	4.93	4.98	0.045	58,966	119	4.67	5.21
2024-03-01	Z	GNT	4.899	4.94	4.895	4.935	0.07	43,205	140	4.67	5.19
2024-02-29	Z	GNT	4.86	4.89	4.84	4.865	0.05	27,439	89	4.63	5.41
2024-02-28	Z	GNT	4.81	4.85	4.81	4.82	-0.02	22,647	38	4.63	5.18
2024-02-27	Z	GNT	4.84	4.859	4.8303	4.84	-0.0026	28,449	41	4.65	5.18
2024-02-26	Z	GNT	4.86	4.8698	4.83	4.8426	-0.0274	28,453	61	4.25	5.21
2024-02-23	Z	GNT	4.86	4.92	4.85	4.87	0.005	41,851	84	4.68	5.22
2024-02-22	Z	GNT	4.92	4.9347	4.86	4.88	-0.015	69,440	140	4.68	5.23
2024-02-21	Z	GNT	4.885	4.909	4.86	4.89	0.02	25,180	85	4.66	5.43
2024-02-20	Z	GNT	4.91	4.9355	4.86	4.87	-0.0201	28,180	49	4.66	5.21
2024-02-19	Z	GNT	4.91	4.92	4.89	4.89	0.004	0	0	4.27	5.46
2024-02-16	Z	GNT	4.91	4.92	4.89	4.89	0.004	43,201	94	4.27	5.46
2024-02-15	Z	GNT	4.84	4.9517	4.84	4.89	-0.035	64,700	76	4.64	5.41
2024-02-14	Z	GNT	4.80	4.98	4.79	4.94	0.039	97,244	140	4.61	5.47
2024-02-13	Z	GNT	4.8793	4.9499	4.83	4.86	-0.06	94,098	156	4.67	5.26
2024-02-12	Z	GNT	4.88	4.96	4.875	4.95	0.08	58,023	94	4.68	5.28
2024-02-09	Z	GNT	4.88	4.915	4.88	4.88	-0.0104	33,248	48	4.70	5.41
2024-02-08	Z	GNT	4.86	4.9284	4.86	4.90		38,363	94	4.68	5.41
2024-02-07	Z	GNT	4.93	4.94	4.90	4.90	-0.02	29,019	40	4.72	5.47
2024-02-06	Z	GNT	4.93	4.97	4.91	4.92	0.01	55,870	107	4.74	5.76
2024-02-05	Z	GNT	4.92	4.97	4.92	4.94	-0.04	28,397	54	4.71	5.82