Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-14	Z	GSL	24.25	25.17	24.21	24.98	0.78	964,165	5,205	24.77	27.11
2024-05-13	Z	GSL	24.19	24.40	24.15	24.19	0.005	457,310	3,923	24.15	26.86
2024-05-10	Z	GSL	23.98	24.42	23.84	24.18	0.285	767,103	4,555	23.03	24.47
2024-05-09	Z	GSL	23.64	23.95	23.64	23.89	0.24	484,973	3,588	23.68	26.03
2024-05-08	Z	GSL	23.33	23.6999	23.30	23.64	0.31	667,731	3,342	21.08	23.98
2024-05-07	Z	GSL	23.36	23.45	23.28	23.33	-0.02	302,489	2,731	23.15	24.50
2024-05-06	Z	GSL	23.22	23.60	23.16	23.36	0.21	390,707	2,424	23.15	23.63
2024-05-03	Z	GSL	23.21	23.285	23.00	23.14	-0.02	512,558	2,260	22.22	23.15
2024-05-02	Z	GSL	23.00	23.26	22.88	23.16	0.315	928,972	3,172	20.90	25.50
2024-05-01	Z	GSL	22.62	22.96	22.33	22.85	0.10	685,350	2,994	20.90	23.39
2024-04-30	Z	GSL	22.86	22.928	22.51	22.76	-0.24	376,961	2,988	20.46	23.00
2024-04-29	Z	GSL	22.79	23.055	22.66	22.99	0.185	714,201	2,763	22.78	23.23
2024-04-26	Z	GSL	22.53	22.97	22.52	22.81	0.335	1,186,991	2,738	20.37	24.94
2024-04-25	Z	GSL	22.25	22.54	22.06	22.47	0.07	688,208	2,680	20.12	22.86
2024-04-24	Z	GSL	22.45	22.6479	22.33	22.39	0.07	605,772	3,711	22.20	22.78
2024-04-23	Z	GSL	21.96	22.5986	21.95	22.32	0.415	902,235	4,440	22.20	24.51
2024-04-22	Z	GSL	21.32	21.945	21.28	21.91	0.56	1,070,800	4,842	21.50	23.82
2024-04-19	Z	GSL	21.12	21.41	21.12	21.34	0.14	625,903	2,214	21.02	23.44
2024-04-18	Z	GSL	21.30	21.44	21.1302	21.20	-0.03	746,223	2,106	20.62	21.60
2024-04-17	Z	GSL	21.55	21.69	21.22	21.23	-0.24	707,862	2,514	20.80	23.46
2024-04-16	Z	GSL	21.28	21.48	21.09	21.46	0.07	775,307	3,050	21.13	23.64
2024-04-15	Z	GSL	21.26	21.61	21.25	21.385	0.275	786,582	3,660	21.15	21.80
2024-04-12	Z	GSL	21.60	21.60	21.06	21.11	-0.53	881,898	2,811	20.88	21.80
2024-04-11	Z	GSL	21.70	21.90	21.55	21.64	0.02	727,666	2,233	20.50	21.94
2024-04-10	Z	GSL	21.03	21.655	20.93	21.61	0.37	807,674	3,421	21.38	21.75
2024-04-09	Z	GSL	21.50	21.55	20.97	21.24	-0.345	792,069	2,398	20.91	23.11
2024-04-08	Z	GSL	21.28	21.695	21.16	21.58	0.32	923,708	2,931	21.38	21.70
2024-04-05	Z	GSL	21.12	21.27	20.91	21.27	0.21	696,875	1,835	20.80	25.00
2024-04-04	Z	GSL	21.21	21.35	20.9722	21.06	-0.05	755,054	2,812	21.10	23.17
2024-04-03	Z	GSL	20.35	21.15	20.35	21.13	0.91	848,669	2,678	19.30	22.99
2024-04-02	Z	GSL	20.30	20.34	20.11	20.23	-0.14	681,105	1,510	20.23	22.25
2024-04-01	Z	GSL	20.30	20.46	20.252	20.36	0.04	686,136	2,095	18.57	20.50
2024-03-29	Z	GSL	20.19	20.37	20.13	20.30	0.09	0	0	20.04	20.50
2024-03-28	Z	GSL	20.19	20.37	20.13	20.30	0.09	728,805	2,044	20.04	20.50
2024-03-27	Z	GSL	20.05	20.20	19.92	20.20	0.145	628,095	1,750	20.10	20.50
2024-03-26	Z	GSL	19.88	20.0699	19.76	20.05	0.24	682,189	1,664	19.76	20.50
2024-03-25	Z	GSL	19.77	19.92	19.73	19.81	0.03	638,515	1,727	18.06	21.77
2024-03-22	Z	GSL	19.97	20.00	19.76	19.77	-0.255	502,990	1,339	19.56	21.71
2024-03-21	Z	GSL	19.68	20.10	19.68	20.02	0.335	724,668	2,388	19.54	20.50
2024-03-20	Z	GSL	19.41	19.82	19.22	19.68	0.15	919,717	2,211	18.50	20.40
2024-03-19	Z	GSL	19.60	19.65	19.41	19.52	-0.09	715,414	2,519	18.92	20.00
2024-03-18	Z	GSL	19.90	19.90	19.43	19.60	-0.375	854,678	2,317	19.47	21.10
2024-03-15	Z	GSL	19.85	20.0499	19.735	19.95	0.09	884,094	2,275	19.26	22.24
2024-03-14	Z	GSL	20.18	20.20	19.78	19.85	-0.38	657,208	1,855	19.69	20.29
2024-03-13	Z	GSL	20.15	20.38	20.12	20.24	0.12	695,517	2,094	20.00	21.48
2024-03-12	Z	GSL	19.84	20.175	19.84	20.12	0.27	616,296	1,831	18.73	20.34
2024-03-11	Z	GSL	19.81	19.98	19.70	19.84	-0.055	282,135	1,717	19.70	19.84
2024-03-08	Z	GSL	19.71	19.92	19.7081	19.90	0.28	723,249	1,840	19.57	21.66
2024-03-07	Z	GSL	19.87	20.04	19.61	19.61	-0.205	850,873	2,738	17.97	19.98
2024-03-06	Z	GSL	19.32	19.83	19.311	19.82	0.86	1,204,844	3,874	17.75	19.96
2024-03-05	Z	GSL	18.90	19.27	18.78	18.96	0.17	1,474,351	5,291	18.90	20.94
2024-03-04	Z	GSL	21.00	21.0399	18.75	18.81	-1.77	2,722,493	9,456	18.82	18.99
2024-03-01	Z	GSL	20.436	20.755	20.41	20.60	0.25	832,954	3,122	18.92	22.50
2024-02-29	Z	GSL	20.30	20.49	20.22	20.35	0.13	563,676	1,800	19.00	22.19
2024-02-28	Z	GSL	20.45	20.63	20.14	20.23	-0.18	675,935	2,902	19.81	21.14
2024-02-27	Z	GSL	20.20	20.52	20.19	20.41	0.23	535,020	2,126	18.39	22.25
2024-02-26	Z	GSL	20.01	20.22	19.7601	20.19	0.169	661,029	2,292	19.81	21.00
2024-02-23	Z	GSL	19.90	20.08	19.77	20.03	0.06	287,964	2,636	19.99	20.28
2024-02-22	Z	GSL	20.00	20.08	19.8302	19.96	-0.08	442,117	2,397	19.30	21.92
2024-02-21	Z	GSL	20.00	20.22	19.83	20.04	0.125	644,310	2,346	19.72	20.38
2024-02-20	Z	GSL	20.32	20.40	20.11	20.28	-0.08	671,579	2,280	18.55	21.28
2024-02-19	Z	GSL	20.31	20.47	20.18	20.36	0.11	0	0	19.00	22.25
2024-02-16	Z	GSL	20.31	20.47	20.18	20.36	0.11	517,900	1,820	19.00	22.25