Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Z	GSBD	15.71	15.80	15.71	15.77	0.09	436,472	1,752	13.91	15.80
2024-04-26	Z	GSBD	15.57	15.72	15.52	15.69	0.195	743,053	2,266	14.46	17.09
2024-04-25	Z	GSBD	15.50	15.54	15.42	15.48	-0.06	366,939	1,857	15.35	15.55
2024-04-24	Z	GSBD	15.52	15.60	15.49	15.53	0.025	539,322	1,762	15.50	17.09
2024-04-23	Z	GSBD	15.48	15.53	15.43	15.51	0.02	503,142	1,665	15.40	15.55
2024-04-22	Z	GSBD	15.35	15.52	15.32	15.50	0.165	443,621	1,446	14.13	16.86
2024-04-19	Z	GSBD	15.31	15.36	15.28	15.33	0.08	352,738	1,728	13.72	16.67
2024-04-18	Z	GSBD	15.19	15.28	15.12	15.26	0.125	442,809	1,965	15.15	15.30
2024-04-17	Z	GSBD	15.00	15.175	14.995	15.13	0.17	564,339	2,047	13.72	15.13
2024-04-16	Z	GSBD	14.91	15.005	14.86	14.96	0.025	473,378	1,883	14.85	16.39
2024-04-15	Z	GSBD	14.99	15.11	14.9015	14.945	0.065	767,443	2,142	14.90	16.30
2024-04-12	Z	GSBD	15.04	15.1198	14.86	14.88	-0.185	396,426	1,520	14.81	15.00
2024-04-11	Z	GSBD	14.95	15.08	14.915	15.07	0.105	406,889	1,554	14.87	15.10
2024-04-10	Z	GSBD	14.94	15.05	14.90	14.96	-0.08	388,443	1,461	14.92	15.00
2024-04-09	Z	GSBD	14.98	15.065	14.92	15.04	0.13	682,396	2,095	13.66	16.38
2024-04-08	Z	GSBD	14.88	14.925	14.8401	14.91	0.08	337,727	1,422	14.86	14.95
2024-04-05	Z	GSBD	14.89	14.91	14.82	14.84	0.005	790,584	3,024	14.81	16.11
2024-04-04	Z	GSBD	14.99	15.01	14.82	14.84	-0.12	583,400	1,859	14.80	14.95
2024-04-03	Z	GSBD	14.96	15.0335	14.9171	14.96	-0.02	405,363	1,624	14.90	16.28
2024-04-02	Z	GSBD	14.98	15.04	14.91	14.98	-0.02	624,408	2,086	14.92	15.04
2024-04-01	Z	GSBD	15.01	15.01	14.91	15.00	0.03	658,238	2,192	14.90	15.05
2024-03-29	Z	GSBD	15.00	15.11	14.96	14.98	0.02	0	0	14.90	15.05
2024-03-28	Z	GSBD	15.00	15.11	14.96	14.98	0.02	686,551	2,119	14.90	15.05
2024-03-27	Z	GSBD	14.98	15.05	14.79	14.96	0.085	991,595	2,712	14.75	15.00
2024-03-26	Z	GSBD	15.37	15.405	15.33	15.33		716,432	2,040	15.30	15.45
2024-03-25	Z	GSBD	15.25	15.42	15.25	15.34	0.13	773,419	2,652	15.30	16.80
2024-03-22	Z	GSBD	15.26	15.28	15.19	15.22		505,174	2,185	15.19	16.78
2024-03-21	Z	GSBD	15.10	15.24	15.09	15.21	0.17	511,354	2,095	15.05	15.40
2024-03-20	Z	GSBD	15.06	15.07	14.955	15.04	0.03	746,726	3,024	15.04	15.34
2024-03-19	Z	GSBD	15.03	15.1621	14.95	15.01	-0.06	1,021,230	2,455	14.95	16.82
2024-03-18	Z	GSBD	15.22	15.25	15.04	15.07	-0.0999	1,014,395	2,553	14.95	16.59
2024-03-15	Z	GSBD	15.10	15.24	15.01	15.15	0.085	1,614,339	2,565	14.86	16.60
2024-03-14	Z	GSBD	15.45	15.45	14.96	15.00	-0.355	2,177,638	4,028	15.00	15.23
2024-03-13	Z	GSBD	15.54	15.595	15.31	15.33	-0.20	2,313,277	3,905	15.30	16.00
2024-03-12	Z	GSBD	15.40	15.53	15.33	15.52	0.125	607,623	2,208	14.75	16.96
2024-03-11	Z	GSBD	15.53	15.56	15.395	15.40	-0.105	498,240	2,124	15.25	16.96
2024-03-08	Z	GSBD	15.53	15.57	15.46	15.51	0.095	404,590	1,802	15.35	16.93
2024-03-07	Z	GSBD	15.44	15.46	15.36	15.40	0.035	295,192	1,596	14.80	17.03
2024-03-06	Z	GSBD	15.35	15.44	15.33	15.36	0.045	472,442	1,944	13.85	16.60
2024-03-05	Z	GSBD	15.30	15.38	15.2503	15.32	0.005	377,628	1,399	13.98	17.10
2024-03-04	Z	GSBD	15.24	15.34	15.17	15.31	0.075	505,772	1,758	14.80	16.25
2024-03-01	Z	GSBD	15.06	15.25	15.002	15.25	0.23	525,927	1,930	13.76	16.58
2024-02-29	Z	GSBD	15.37	15.652	14.93	15.02	-0.51	1,042,671	3,031	15.02	16.55
2024-02-28	Z	GSBD	15.60	15.60	15.45	15.52	-0.05	454,001	1,823	15.18	17.03
2024-02-27	Z	GSBD	15.44	15.58	15.33	15.57	0.195	544,824	1,792	14.04	16.93
2024-02-26	Z	GSBD	15.34	15.46	15.33	15.37	-0.055	406,910	1,379	14.60	15.50
2024-02-23	Z	GSBD	15.36	15.52	15.36	15.43	0.035	359,117	1,308	15.18	16.94
2024-02-22	Z	GSBD	15.32	15.395	15.28	15.39	0.10	283,857	1,319	15.28	15.50
2024-02-21	Z	GSBD	15.32	15.34	15.245	15.29	-0.03	390,547	1,393	15.21	16.73
2024-02-20	Z	GSBD	15.21	15.37	15.21	15.32	-0.015	283,333	1,211	15.21	15.50
2024-02-19	Z	GSBD	15.31	15.42	15.25	15.34	-0.035	0	0	15.18	15.40
2024-02-16	Z	GSBD	15.31	15.42	15.25	15.34	-0.035	367,978	1,687	15.18	15.40
2024-02-15	Z	GSBD	15.23	15.41	15.19	15.38	0.23	604,837	1,597	14.96	16.78
2024-02-14	Z	GSBD	15.02	15.16	15.00	15.15	0.195	391,055	1,751	13.64	16.46
2024-02-13	Z	GSBD	15.02	15.095	14.8994	14.95	-0.15	376,568	1,570	14.75	16.55
2024-02-12	Z	GSBD	14.93	15.15	14.90	15.10	0.175	334,121	1,346	14.75	16.68
2024-02-09	Z	GSBD	14.86	14.93	14.79	14.93	0.06	653,643	2,373	13.59	16.20
2024-02-08	Z	GSBD	14.89	14.94	14.82	14.86	-0.04	442,266	1,685	13.55	15.00
2024-02-07	Z	GSBD	14.91	14.97	14.82	14.89	-0.005	379,917	1,472	14.80	16.11
2024-02-06	Z	GSBD	14.99	14.99	14.812	14.89	-0.12	523,919	1,693	14.75	16.23
2024-02-05	Z	GSBD	15.07	15.07	14.88	15.00	-0.10	487,600	1,748	13.59	16.28
2024-02-02	Z	GSBD	15.00	15.215	14.98	15.10	0.04	403,546	1,665	12.10	15.57
2024-02-01	Z	GSBD	15.15	15.16	14.90	15.06	-0.085	518,357	1,870	14.85	15.29
2024-01-31	Z	GSBD	15.35	15.37	15.11	15.13	-0.235	537,621	1,785	15.02	16.78
2024-01-30	Z	GSBD	15.29	15.43	15.28	15.36	0.04	726,208	2,298	13.72	16.60