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	GRX	9.365	9.48	9.325	9.395	-0.015	25,795	77	8.95	9.98
2024-04-30	Z	GRX	9.47	9.48	9.41	9.41	0.005	18,561	66	8.94	9.97
2024-04-29	Z	GRX	9.42	9.48	9.42	9.43	0.005	12,912	52	8.87	10.68
2024-04-26	Z	GRX	9.48	9.48	9.425	9.425	-0.06	9,150	23	8.90	9.88
2024-04-25	Z	GRX	9.48	9.495	9.46	9.485	-0.095	9,552	41	8.98	10.11
2024-04-24	Z	GRX	9.63	9.63	9.58	9.58	-0.06	9,303	36	9.05	10.90
2024-04-23	Z	GRX	9.52	9.68	9.52	9.64	0.15	23,688	66	8.21	10.06
2024-04-22	Z	GRX	9.40	9.52	9.40	9.49	0.06	18,954	51	8.88	10.81
2024-04-19	Z	GRX	9.27	9.38	9.27	9.34	0.10	12,730	50	8.77	10.56
2024-04-18	Z	GRX	9.27	9.33	9.21	9.24	-0.035	18,245	64	8.79	9.75
2024-04-17	Z	GRX	9.35	9.39	9.27	9.29		18,500	57	8.79	10.58
2024-04-16	Z	GRX	9.33	9.37	9.27	9.30	-0.04	22,594	72	8.76	10.55
2024-04-15	Z	GRX	9.46	9.46	9.34	9.34	-0.01	7,028	44	8.74	10.74
2024-04-12	Z	GRX	9.56	9.56	9.35	9.35	-0.24	30,863	82	8.83	10.04
2024-04-11	Z	GRX	9.71	9.7124	9.56	9.60	-0.0998	22,662	63	9.03	10.96
2024-04-10	Z	GRX	9.73	9.76	9.695	9.70	-0.11	8,820	50	9.16	10.26
2024-04-09	Z	GRX	9.82	9.845	9.80	9.82	0.02	21,132	38	9.11	11.06
2024-04-08	Z	GRX	9.95	9.95	9.77	9.80	-0.08	25,910	58	9.16	9.80
2024-04-05	Z	GRX	9.73	9.88	9.73	9.85	0.07	29,217	114	9.10	11.03
2024-04-04	Z	GRX	9.94	9.98	9.78	9.78	-0.08	32,705	94	9.10	10.87
2024-04-03	Z	GRX	9.89	9.92	9.855	9.86	-0.03	23,451	86	9.21	11.16
2024-04-02	Z	GRX	10.02	10.02	9.8801	9.90	-0.20	23,312	127	9.26	11.16
2024-04-01	Z	GRX	10.25	10.25	10.10	10.10	-0.115	21,285	41	9.43	10.66
2024-03-29	Z	GRX	10.23	10.2999	10.23	10.24	0.05	0	0	10.10	11.16
2024-03-28	Z	GRX	10.23	10.2999	10.23	10.24	0.05	23,087	66	10.10	11.16
2024-03-27	Z	GRX	10.10	10.20	10.07	10.20	0.15	33,693	84	7.92	11.20
2024-03-26	Z	GRX	10.02	10.07	10.02	10.05	0.05	22,548	63	7.92	11.08
2024-03-25	Z	GRX	10.06	10.08	9.98	10.00	-0.01	23,872	95	7.88	11.12
2024-03-22	Z	GRX	10.00	10.05	9.96	10.01		32,255	89	9.31	11.12
2024-03-21	Z	GRX	9.99	10.02	9.88	10.01	0.0989	30,450	82	9.23	10.32
2024-03-20	Z	GRX	9.91	9.92	9.88	9.92	0.005	34,571	65	9.92	10.30
2024-03-19	Z	GRX	9.83	9.95	9.83	9.90	0.11	27,683	98	9.17	10.34
2024-03-18	Z	GRX	9.80	9.835	9.78	9.78		52,580	113	8.43	10.21
2024-03-15	Z	GRX	9.83	9.8649	9.79	9.81	-0.07	24,814	58	8.68	10.21
2024-03-14	Z	GRX	9.97	10.005	9.85	9.86	-0.105	31,313	68	9.86	10.42
2024-03-13	Z	GRX	10.00	10.03	9.94	9.965	0.005	24,779	59	9.42	10.21
2024-03-12	Z	GRX	10.05	10.12	10.0201	10.11	0.08	38,325	109	9.53	10.56
2024-03-11	Z	GRX	9.97	10.04	9.97	10.03	0.019	49,748	94	9.57	10.68
2024-03-08	Z	GRX	10.02	10.05	10.00	10.02	0.049	93,876	154	8.92	10.87
2024-03-07	Z	GRX	9.98	10.04	9.97	9.97	0.03	37,234	97	8.97	11.02
2024-03-06	Z	GRX	9.92	10.00	9.92	9.94	0.08	55,824	155	9.43	11.02
2024-03-05	Z	GRX	10.00	10.005	9.84	9.86	-0.11	29,516	69	9.36	11.12
2024-03-04	Z	GRX	9.96	10.0094	9.9345	9.97		12,344	48	9.46	10.52
2024-03-01	Z	GRX	9.87	9.97	9.87	9.965	0.115	174,466	82	9.38	11.12
2024-02-29	Z	GRX	9.85	9.93	9.81	9.85	0.01	48,243	105	9.33	11.08
2024-02-28	Z	GRX	9.86	9.90	9.83	9.84	-0.09	45,445	101	9.36	10.41
2024-02-27	Z	GRX	9.95	9.96	9.9101	9.93	-0.0199	28,836	75	9.34	11.08
2024-02-26	Z	GRX	10.07	10.07	9.94	9.95	-0.07	37,336	82	9.41	11.24
2024-02-23	Z	GRX	9.97	10.10	9.97	10.02	0.05	57,008	155	9.28	10.38
2024-02-22	Z	GRX	9.94	10.00	9.94	9.98	0.0937	79,852	282	9.26	10.38
2024-02-21	Z	GRX	9.85	9.96	9.849	9.88	0.0599	10,943	88	9.88	10.29
2024-02-20	Z	GRX	9.84	9.921	9.82	9.83	-0.04	26,103	338	9.19	10.29
2024-02-19	Z	GRX	9.82	9.92	9.82	9.86	0.03	0	0	8.05	11.09
2024-02-16	Z	GRX	9.82	9.92	9.82	9.86	0.03	36,643	356	8.05	11.09
2024-02-15	Z	GRX	9.78	9.87	9.78	9.82	0.045	23,704	51	9.16	11.02
2024-02-14	Z	GRX	9.70	9.7805	9.70	9.77	0.09	15,539	49	9.13	10.98
2024-02-13	Z	GRX	9.76	9.8101	9.68	9.68	-0.16	33,408	58	9.25	10.39
2024-02-12	Z	GRX	9.79	9.97	9.79	9.84	0.05	12,546	41	9.19	10.21
2024-02-09	Z	GRX	9.75	9.82	9.75	9.79	0.01	18,175	126	9.25	10.72
2024-02-08	Z	GRX	9.83	9.87	9.7314	9.78	-0.03	30,630	93	8.42	10.22
2024-02-07	Z	GRX	9.79	9.86	9.775	9.81	0.07	11,497	66	9.07	10.76
2024-02-06	Z	GRX	9.63	9.76	9.63	9.74	0.11	35,836	96	8.96	10.63
2024-02-05	Z	GRX	9.58	9.6954	9.57	9.63	0.05	69,030	180	9.01	10.63
2024-02-02	Z	GRX	9.60	9.63	9.5301	9.59	-0.001	18,062	70	9.09	10.63