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	Z	GTN	6.56	6.71	6.56	6.66	0.175	839,990	5,183	6.02	7.32
2024-05-03	Z	GTN	6.57	6.68	6.44	6.48	0.025	805,048	3,185	6.40	7.16
2024-05-02	Z	GTN	6.14	6.46	6.14	6.44	0.445	886,642	4,527	5.55	6.50
2024-05-01	Z	GTN	5.78	6.16	5.78	6.00	0.26	873,911	3,972	5.40	6.68
2024-04-30	Z	GTN	5.80	5.84	5.66	5.75	-0.12	886,470	3,881	5.14	5.85
2024-04-29	Z	GTN	5.69	5.905	5.69	5.87	0.26	1,420,290	4,127	5.31	6.43
2024-04-26	Z	GTN	5.75	5.83	5.59	5.61	-0.17	888,578	4,451	5.61	6.48
2024-04-25	Z	GTN	5.91	5.99	5.76	5.77	-0.26	739,542	3,157	5.75	6.48
2024-04-24	Z	GTN	5.89	6.055	5.875	6.02	0.11	903,390	3,533	5.35	6.58
2024-04-23	Z	GTN	5.88	6.14	5.8533	5.92	0.05	783,123	3,943	5.42	6.08
2024-04-22	Z	GTN	5.96	5.99	5.865	5.87	-0.05	737,845	4,101	5.26	28.50
2024-04-19	Z	GTN	5.75	5.94	5.72	5.92	0.13	856,938	3,907	5.55	6.53
2024-04-18	Z	GTN	5.66	5.79	5.5925	5.79	0.14	907,020	3,641	5.14	6.33
2024-04-17	Z	GTN	5.59	5.70	5.535	5.65	0.12	1,319,438	5,264	5.03	6.33
2024-04-16	Z	GTN	5.59	5.61	5.52	5.53	-0.135	762,377	4,417	5.40	6.13
2024-04-15	Z	GTN	5.59	5.84	5.5465	5.65	0.09	939,991	3,444	5.03	6.30
2024-04-12	Z	GTN	5.62	5.66	5.55	5.56	-0.12	903,492	3,706	5.50	6.74
2024-04-11	Z	GTN	5.66	5.75	5.60	5.68	0.03	741,482	3,817	5.65	6.69
2024-04-10	Z	GTN	5.70	5.76	5.55	5.66	-0.27	1,039,241	3,821	5.08	6.74
2024-04-09	Z	GTN	5.84	5.94	5.79	5.93	0.0925	707,481	2,512	5.72	6.55
2024-04-08	Z	GTN	6.02	6.02	5.83	5.83	-0.14	1,864,805	3,037	5.82	6.90
2024-04-05	Z	GTN	6.08	6.15	5.92	5.97	-0.14	835,311	2,964	5.26	6.78
2024-04-04	Z	GTN	6.30	6.39	6.08	6.11	-0.16	778,626	3,307	5.68	7.00
2024-04-03	Z	GTN	6.00	6.295	5.9262	6.27	0.255	1,095,702	5,932	5.67	6.83
2024-04-02	Z	GTN	6.20	6.2701	5.976	6.02	0.01	1,093,131	4,108	5.80	6.78
2024-04-01	Z	GTN	6.36	6.36	6.02	6.02	-0.30	859,463	4,093	6.14	6.74
2024-03-29	Z	GTN	6.22	6.34	6.20	6.32	0.10	0	0	5.54	6.94
2024-03-28	Z	GTN	6.22	6.34	6.20	6.32	0.10	1,298,453	5,579	5.54	6.94
2024-03-27	Z	GTN	6.09	6.23	6.04	6.22	0.21	1,791,694	5,040	5.60	6.22
2024-03-26	Z	GTN	6.11	6.15	5.972	6.02	-0.03	998,094	4,326	5.71	6.20
2024-03-25	Z	GTN	5.88	6.08	5.82	6.05	0.345	1,190,421	3,602	6.00	6.63
2024-03-22	Z	GTN	5.92	5.97	5.71	5.71	-0.255	2,707,254	4,127	5.69	6.48
2024-03-21	Z	GTN	5.92	6.01	5.88	5.97	0.0925	1,077,931	3,823	5.97	6.62
2024-03-20	Z	GTN	5.68	5.93	5.63	5.87	0.15	958,623	4,207	5.87	6.62
2024-03-19	Z	GTN	5.62	5.82	5.59	5.72	0.05	864,945	3,659	5.70	6.11
2024-03-18	Z	GTN	5.77	5.81	5.59	5.66	-0.115	820,218	3,345	5.66	5.99
2024-03-15	Z	GTN	5.82	5.98	5.681	5.78	-0.07	2,242,441	3,830	5.27	6.45
2024-03-14	Z	GTN	5.89	5.965	5.73	5.85	-0.09	3,737,787	4,726	5.76	5.95
2024-03-13	Z	GTN	5.89	6.115	5.89	6.01	0.13	1,647,723	4,411	5.76	6.08
2024-03-12	Z	GTN	5.88	5.91	5.75	5.89	0.0125	1,356,573	3,089	5.73	6.51
2024-03-11	Z	GTN	5.83	5.99	5.81	5.88	0.005	717,502	3,173	5.63	6.51
2024-03-08	Z	GTN	5.87	6.03	5.83	5.87	0.09	934,382	3,572	5.55	6.64
2024-03-07	Z	GTN	5.74	5.84	5.665	5.78	0.105	781,555	2,803	5.17	6.52
2024-03-06	Z	GTN	5.70	5.8089	5.62	5.68	0.05	1,211,495	3,890	5.64	6.35
2024-03-05	Z	GTN	5.54	5.71	5.51	5.61	-0.01	1,110,133	4,102	5.08	6.55
2024-03-04	Z	GTN	5.69	5.735	5.515	5.62	-0.105	1,427,091	4,489	5.56	6.40
2024-03-01	Z	GTN	5.83	5.83	5.58	5.72	-0.12	1,162,525	4,975	5.57	6.37
2024-02-29	Z	GTN	5.80	6.13	5.77	5.84	0.18	1,323,580	4,345	5.78	5.89
2024-02-28	Z	GTN	5.63	5.78	5.44	5.66		1,823,055	5,215	5.67	6.31
2024-02-27	Z	GTN	5.85	6.18	5.67	5.67	-0.29	2,357,996	6,868	5.76	5.89
2024-02-26	Z	GTN	6.20	6.47	5.89	5.97	-0.18	2,396,381	7,088	5.85	6.50
2024-02-23	Z	GTN	7.28	7.40	5.97	6.14	-1.82	4,407,753	11,389	6.15	6.79
2024-02-22	Z	GTN	7.84	8.045	7.73	7.95	0.08	2,051,188	4,025	7.85	8.95
2024-02-21	Z	GTN	7.95	8.16	7.755	7.88	-0.205	1,022,499	3,536	7.09	8.70
2024-02-20	Z	GTN	8.07	8.15	7.97	8.09	-0.23	668,567	3,227	7.70	9.76
2024-02-19	Z	GTN	8.45	8.53	8.29	8.31	-0.35	0	0	7.83	9.58
2024-02-16	Z	GTN	8.45	8.53	8.29	8.31	-0.35	903,053	3,349	7.83	9.58
2024-02-15	Z	GTN	8.18	8.66	8.18	8.66	0.555	1,835,704	4,703	7.73	9.76
2024-02-14	Z	GTN	8.04	8.24	7.91	8.10	0.17	791,758	4,050	7.21	9.32
2024-02-13	Z	GTN	8.07	8.21	7.87	7.93	-0.59	928,088	3,644	7.19	9.17
2024-02-12	Z	GTN	8.15	8.69	8.12	8.53	0.51	2,065,745	5,421	7.52	9.34
2024-02-09	Z	GTN	7.75	8.04	7.70	8.03	0.30	1,065,150	4,546	7.95	8.79
2024-02-08	Z	GTN	7.49	7.93	7.44	7.73	0.275	1,160,595	6,127	6.80	8.46
2024-02-07	Z	GTN	8.76	8.76	7.25	7.46	-1.32	2,521,975	8,981	6.68	8.28