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	GOLD	16.62	16.62	16.325	16.46	-0.09	16,343,572	27,080	16.45	16.54
2024-05-02	Z	GOLD	16.29	16.69	16.17	16.55	0.19	19,119,175	26,926	16.39	16.56
2024-05-01	Z	GOLD	16.82	16.89	16.22	16.36	-0.275	35,339,914	45,038	16.40	16.50
2024-04-30	Z	GOLD	16.88	17.07	16.60	16.64	-0.685	30,853,244	45,038	16.61	16.80
2024-04-29	Z	GOLD	17.20	17.45	16.93	17.32	0.23	19,204,667	37,232	17.20	17.31
2024-04-26	Z	GOLD	17.20	17.26	16.92	17.09	0.01	19,814,071	32,916	16.80	17.12
2024-04-25	Z	GOLD	16.54	17.24	16.43	17.08	0.56	42,761,385	56,206	17.11	20.80
2024-04-24	Z	GOLD	16.47	16.585	16.3645	16.52	-0.175	25,853,997	38,546	16.31	16.60
2024-04-23	Z	GOLD	16.28	16.785	16.26	16.69	0.27	26,733,663	37,350	16.63	16.82
2024-04-22	Z	GOLD	16.37	16.745	16.30	16.42	-0.6701	26,855,096	37,743	16.40	16.52
2024-04-19	Z	GOLD	16.86	17.24	16.8227	17.10	0.115	25,607,217	38,205	16.80	17.66
2024-04-18	Z	GOLD	16.87	17.0317	16.685	16.98	0.28	18,607,278	29,947	16.85	17.00
2024-04-17	Z	GOLD	16.54	16.86	16.464	16.70	0.2225	24,799,358	39,085	16.60	20.50
2024-04-16	Z	GOLD	16.79	16.81	16.10	16.48	-0.885	49,668,427	74,948	16.45	16.62
2024-04-15	Z	GOLD	17.83	17.83	17.108	17.375	-0.485	32,856,561	54,610	17.35	17.60
2024-04-12	Z	GOLD	18.42	18.95	17.72	17.86	-0.1647	49,928,758	66,139	17.89	18.00
2024-04-11	Z	GOLD	18.01	18.12	17.66	18.04	0.14	27,302,522	35,494	18.12	18.18
2024-04-10	Z	GOLD	17.63	18.00	17.51	17.90	-0.10	31,304,886	42,777	17.86	17.95
2024-04-09	Z	GOLD	18.13	18.32	17.94	18.01	0.31	29,521,236	43,046	18.01	18.04
2024-04-08	Z	GOLD	18.02	18.12	17.48	17.70	-0.15	27,542,457	41,483	17.68	17.71
2024-04-05	Z	GOLD	17.34	18.01	17.30	17.86	0.47	35,465,926	43,707	17.50	17.95
2024-04-04	Z	GOLD	17.37	17.53	17.235	17.39	-0.03	29,352,881	36,124	17.40	17.44
2024-04-03	Z	GOLD	17.13	17.49	17.09	17.42	0.25	27,925,032	40,532	17.48	17.49
2024-04-02	Z	GOLD	16.95	17.21	16.81	17.18	0.32	34,439,104	44,699	17.21	17.24
2024-04-01	Z	GOLD	17.01	17.06	16.68	16.86	0.22	29,107,681	40,522	16.87	17.02
2024-03-29	Z	GOLD	16.45	16.70	16.26	16.64	0.43	0	0	16.72	16.73
2024-03-28	Z	GOLD	16.45	16.70	16.26	16.64	0.43	29,332,498	39,082	16.72	16.73
2024-03-27	Z	GOLD	15.62	16.21	15.605	16.21	0.69	28,033,515	38,327	16.18	16.24
2024-03-26	Z	GOLD	15.75	15.80	15.52	15.52	-0.04	16,445,163	22,726	15.54	15.72
2024-03-25	Z	GOLD	15.66	15.935	15.54	15.57	0.05	13,637,870	22,297	15.59	15.67
2024-03-22	Z	GOLD	15.71	15.8899	15.49	15.52	-0.30	21,396,559	26,649	15.52	15.75
2024-03-21	Z	GOLD	16.00	16.25	15.80	15.81	0.13	26,789,062	41,522	15.85	15.93
2024-03-20	Z	GOLD	15.21	15.79	15.19	15.68	0.44	18,236,238	27,756	15.91	15.95
2024-03-19	Z	GOLD	15.51	15.575	15.23	15.25	-0.375	20,043,584	30,315	15.26	15.28
2024-03-18	Z	GOLD	15.76	15.80	15.61	15.63	-0.13	12,185,027	18,957	15.62	15.64
2024-03-15	Z	GOLD	15.70	15.83	15.61	15.76	-0.01	20,407,313	20,812	15.74	15.84
2024-03-14	Z	GOLD	15.84	15.865	15.59	15.76	-0.225	16,561,936	24,386	15.66	15.82
2024-03-13	Z	GOLD	15.66	16.03	15.63	15.98	0.36	19,906,407	29,328	15.92	16.06
2024-03-12	Z	GOLD	15.58	15.68	15.40	15.64	-0.23	19,580,713	27,509	15.61	15.75
2024-03-11	Z	GOLD	15.77	15.92	15.74	15.87	0.11	24,857,486	40,158	15.83	15.92
2024-03-08	Z	GOLD	15.97	16.095	15.75	15.76	-0.13	23,952,321	30,480	15.84	15.88
2024-03-07	Z	GOLD	15.98	16.05	15.84	15.90	0.20	22,770,849	31,229	15.88	16.00
2024-03-06	Z	GOLD	15.72	16.00	15.64	15.71	0.19	27,431,395	42,106	15.70	17.50
2024-03-05	Z	GOLD	15.74	15.82	15.53	15.53	0.08	29,181,651	43,976	15.52	15.55
2024-03-04	Z	GOLD	15.14	15.5187	15.045	15.46	0.52	34,701,148	54,127	15.31	15.52
2024-03-01	Z	GOLD	14.76	15.04	14.565	14.94	0.28	25,523,214	39,812	14.92	14.99
2024-02-29	Z	GOLD	14.67	14.80	14.61	14.66	0.33	19,062,871	27,578	14.65	14.75
2024-02-28	Z	GOLD	14.41	14.42	14.27	14.33	-0.07	12,906,374	21,732	14.28	14.41
2024-02-27	Z	GOLD	14.68	14.71	14.51	14.51	-0.13	15,923,947	22,984	14.51	14.95
2024-02-26	Z	GOLD	14.51	14.66	14.40	14.65	-0.08	17,177,169	27,107	14.63	14.74
2024-02-23	Z	GOLD	14.46	14.76	14.37	14.74	0.36	20,990,700	26,438	14.73	14.74
2024-02-22	Z	GOLD	14.61	14.625	14.36	14.39	-0.35	15,439,605	25,928	14.42	14.50
2024-02-21	Z	GOLD	14.73	14.77	14.50	14.75	0.04	15,161,068	24,523	14.68	18.50
2024-02-20	Z	GOLD	14.79	14.939	14.62	14.73	0.09	15,444,437	29,155	14.69	14.74
2024-02-19	Z	GOLD	14.58	14.77	14.485	14.65	0.06	0	0	14.60	14.72
2024-02-16	Z	GOLD	14.58	14.77	14.485	14.65	0.06	19,374,093	32,554	14.60	14.72
2024-02-15	Z	GOLD	14.34	14.65	14.25	14.60	0.55	29,171,131	41,557	14.56	14.59
2024-02-14	Z	GOLD	14.27	14.32	13.76	14.06	-0.08	32,426,084	48,262	14.12	14.18
2024-02-13	Z	GOLD	14.50	14.50	14.02	14.15	-0.57	31,228,026	49,336	14.20	14.29
2024-02-12	Z	GOLD	14.69	14.80	14.54	14.73	0.06	19,302,964	30,316	14.68	14.81
2024-02-09	Z	GOLD	14.80	14.80	14.58	14.67	-0.16	17,179,997	29,210	14.60	14.71
2024-02-08	Z	GOLD	14.91	14.97	14.73	14.82	-0.105	23,142,525	39,479	14.80	14.95
2024-02-07	Z	GOLD	15.00	15.07	14.89	14.93	-0.09	22,402,761	36,520	14.90	19.70
2024-02-06	Z	GOLD	15.22	15.23	15.01	15.03	-0.145	20,569,566	36,345	14.90	15.05
2024-02-05	Z	GOLD	15.19	15.30	15.09	15.17	-0.24	19,497,101	32,646	14.88	15.29