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	Q	GOGL	14.05	14.46	13.98	14.43	-0.36	2,586,197	13,672	14.40	14.50
2024-05-03	Q	GOGL	14.77	14.807	14.58	14.79	0.12	1,299,461	8,023	14.50	14.81
2024-05-02	Q	GOGL	14.42	14.73	14.40	14.66	0.53	1,504,889	10,111	14.64	14.73
2024-05-01	Q	GOGL	14.03	14.2743	13.93	14.13	0.04	1,418,348	8,712	14.14	15.29
2024-04-30	Q	GOGL	14.07	14.165	13.98	14.09	0.22	1,551,431	10,028	14.00	14.12
2024-04-29	Q	GOGL	13.91	13.93	13.76	13.87	-0.18	1,580,072	13,921	13.75	13.93
2024-04-26	Q	GOGL	14.00	14.13	13.94	14.05	0.23	1,177,410	8,720	13.90	14.15
2024-04-25	Q	GOGL	13.51	13.855	13.4517	13.82	0.23	1,245,964	6,836	13.75	13.89
2024-04-24	Q	GOGL	13.50	13.73	13.47	13.59	0.21	1,589,695	9,338	13.46	13.75
2024-04-23	Q	GOGL	13.05	13.44	13.04	13.38	0.29	1,283,244	8,154	13.25	13.43
2024-04-22	Q	GOGL	12.93	13.13	12.835	13.09	0.12	1,041,550	8,879	12.85	13.40
2024-04-19	Q	GOGL	13.06	13.195	12.90	12.97	-0.07	1,197,606	6,759	12.88	13.24
2024-04-18	Q	GOGL	13.07	13.20	12.93	13.04	-0.05	962,106	6,143	12.90	13.35
2024-04-17	Q	GOGL	13.31	13.39	13.0465	13.09	0.03	1,108,962	7,126	13.10	14.32
2024-04-16	Q	GOGL	13.03	13.10	12.90	13.06	0.03	868,445	7,365	13.06	13.50
2024-04-15	Q	GOGL	12.99	13.2206	12.96	13.035	0.025	1,364,100	8,689	12.95	13.20
2024-04-12	Q	GOGL	13.18	13.2883	12.98	13.01	-0.24	904,946	6,930	12.60	13.40
2024-04-11	Q	GOGL	13.278	13.57	13.15	13.25	0.41	1,839,517	10,279	12.60	13.46
2024-04-10	Q	GOGL	12.59	12.95	12.55	12.84	0.12	1,327,914	6,469	12.80	13.00
2024-04-09	Q	GOGL	12.655	12.75	12.585	12.72	-0.06	2,452,834	15,124	12.61	17.45
2024-04-08	Q	GOGL	12.98	12.98	12.725	12.78	-0.12	1,333,553	6,701	12.72	13.00
2024-04-05	Q	GOGL	12.90	13.015	12.83	12.90	0.02	1,242,593	6,363	12.75	13.10
2024-04-04	Q	GOGL	13.08	13.13	12.88	12.88	-0.25	1,451,263	6,656	10.40	13.18
2024-04-03	Q	GOGL	12.82	13.14	12.8175	13.13	0.48	1,363,712	8,556	13.06	15.50
2024-04-02	Q	GOGL	12.65	12.71	12.58	12.65	-0.25	1,657,580	8,115	12.58	12.90
2024-04-01	Q	GOGL	13.00	13.18	12.86	12.90	-0.06	1,587,511	10,582	12.82	12.90
2024-03-29	Q	GOGL	12.85	13.12	12.84	12.96	0.18	0	0	12.90	13.08
2024-03-28	Q	GOGL	12.85	13.12	12.84	12.96	0.18	1,419,480	7,454	12.90	13.08
2024-03-27	Q	GOGL	12.63	12.79	12.56	12.78	0.24	1,180,865	6,725	12.50	12.90
2024-03-26	Q	GOGL	12.5501	12.64	12.47	12.54	-0.12	1,837,417	9,160	12.47	12.65
2024-03-25	Q	GOGL	12.67	12.81	12.657	12.66	-0.19	1,498,113	9,348	12.51	12.77
2024-03-22	Q	GOGL	12.77	12.85	12.70	12.85	-0.03	1,455,154	7,031	12.70	12.90
2024-03-21	Q	GOGL	12.65	12.93	12.64	12.88	0.29	2,458,240	10,820	12.73	12.94
2024-03-20	Q	GOGL	12.46	12.62	12.27	12.59	-0.22	2,282,303	8,163	12.36	12.90
2024-03-19	Q	GOGL	12.77	12.835	12.675	12.81	-0.14	2,246,815	12,487	12.74	12.90
2024-03-18	Q	GOGL	13.02	13.02	12.80	12.95	0.15	1,896,574	7,774	10.14	13.00
2024-03-15	Q	GOGL	12.84	12.875	12.695	12.80	-0.09	4,566,871	10,349	12.66	14.00
2024-03-14	Q	GOGL	13.11	13.11	12.82	12.89	-0.27	1,798,247	8,561	12.80	12.88
2024-03-13	Q	GOGL	13.41	13.435	13.08	13.16	-0.28	1,954,717	9,639	13.17	13.25
2024-03-12	Q	GOGL	13.11	13.45	13.05	13.44	0.30	2,340,157	12,316	13.15	13.54
2024-03-11	Q	GOGL	13.62	13.6485	13.38	13.44	-0.49	1,828,471	9,697	13.41	13.60
2024-03-08	Q	GOGL	13.76	13.95	13.74	13.93	0.33	1,823,777	9,476	13.80	13.95
2024-03-07	Q	GOGL	13.43	13.62	13.395	13.60	0.50	2,125,480	8,672	13.10	13.72
2024-03-06	Q	GOGL	12.77	13.16	12.75	13.10	-0.18	2,419,032	13,107	13.03	13.17
2024-03-05	Q	GOGL	13.00	13.32	12.975	13.28	0.27	1,883,115	9,313	12.95	13.28
2024-03-04	Q	GOGL	13.28	13.30	13.00	13.01	-0.24	1,816,403	8,261	12.51	13.10
2024-03-01	Q	GOGL	13.23	13.41	13.135	13.24	0.37	3,282,409	12,966	9.50	13.50
2024-02-29	Q	GOGL	12.64	12.95	12.64	12.87	0.15	1,984,437	8,404	12.71	14.06
2024-02-28	Q	GOGL	12.57	13.14	12.52	12.72	0.76	3,403,646	13,769	12.55	12.89
2024-02-27	Q	GOGL	11.80	12.00	11.78	11.96	0.39	1,829,950	8,650	10.99	12.08
2024-02-26	Q	GOGL	11.82	11.83	11.42	11.57	-0.33	2,192,442	8,986	11.43	11.89
2024-02-23	Q	GOGL	11.76	11.94	11.76	11.90	0.40	1,497,487	7,264	11.84	11.95
2024-02-22	Q	GOGL	11.48	11.56	11.42	11.50	0.28	2,450,136	10,910	11.30	11.57
2024-02-21	Q	GOGL	11.18	11.24	11.135	11.22	0.31	1,103,151	5,585	10.15	11.25
2024-02-20	Q	GOGL	11.09	11.09	10.875	10.91	-0.11	1,347,002	7,051	10.86	11.00
2024-02-19	Q	GOGL	11.16	11.195	11.02	11.02	-0.12	0	0	10.90	11.18
2024-02-16	Q	GOGL	11.16	11.195	11.02	11.02	-0.12	937,468	5,244	10.90	11.18
2024-02-15	Q	GOGL	10.88	11.185	10.83	11.14	0.19	1,540,877	7,467	10.98	11.20
2024-02-14	Q	GOGL	11.05	11.07	10.8825	10.95	0.01	1,169,968	5,550	10.80	11.00
2024-02-13	Q	GOGL	11.20	11.21	10.92	10.94	-0.33	1,343,110	6,172	10.90	11.05
2024-02-12	Q	GOGL	11.13	11.30	11.11	11.27	0.13	1,341,184	6,338	11.01	11.30
2024-02-09	Q	GOGL	11.07	11.24	11.065	11.14	0.10	1,925,999	10,905	10.85	11.50
2024-02-08	Q	GOGL	10.98	11.05	10.93	11.04	0.08	1,257,088	6,351	9.97	11.03