Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	X	GTO	45.54	45.58	45.51	45.56	0.115	191,937	600	41.17	54.17
2024-04-25	X	GTO	45.39	45.44	45.32	45.43	-0.185	220,563	559	41.17	54.01
2024-04-24	X	GTO	45.63	45.63	45.52	45.60	-0.115	207,627	559	41.17	54.19
2024-04-23	X	GTO	45.56	45.7362	45.52	45.70	0.095	136,541	421	41.17	54.35
2024-04-22	X	GTO	45.52	45.60	45.51	45.58	0.0375	129,038	433	41.17	54.24
2024-04-19	X	GTO	45.72	45.74	45.6665	45.71	0.04	99,078	325	41.17	54.38
2024-04-18	X	GTO	45.77	45.77	45.6355	45.68	-0.0611	133,814	392	37.76	54.35
2024-04-17	X	GTO	45.68	45.775	45.6298	45.73	0.165	484,854	413	37.77	54.36
2024-04-16	X	GTO	45.56	45.62	45.50	45.60	-0.17	243,582	579	37.72	54.26
2024-04-15	X	GTO	45.85	45.85	45.7032	45.7337	-0.2763	128,328	339	37.81	54.40
2024-04-12	X	GTO	46.11	46.11	46.01	46.01	0.085	373,143	376	38.08	54.78
2024-04-11	X	GTO	46.05	46.05	45.8894	45.93	-0.055	260,322	687	37.98	54.65
2024-04-10	X	GTO	46.21	46.21	45.9756	45.99	-0.51	174,302	355	38.13	54.87
2024-04-09	X	GTO	46.46	46.51	46.4466	46.51	0.1791	151,377	426	38.43	55.29
2024-04-08	X	GTO	46.30	46.375	46.30	46.32	-0.03	90,154	336	38.30	55.12
2024-04-05	X	GTO	46.43	46.52	46.38	46.38	-0.195	77,590	270	38.92	55.28
2024-04-04	X	GTO	46.61	46.61	46.49	46.60	0.105	105,653	361	45.67	55.32
2024-04-03	X	GTO	46.33	46.48	46.285	46.47	0.01	122,509	434	45.54	55.19
2024-04-02	X	GTO	46.38	46.47	46.31	46.47	-0.035	191,379	492	45.54	47.40
2024-04-01	X	GTO	46.68	46.68	46.46	46.50	-0.329	221,308	517	45.57	47.43
2024-03-29	X	GTO	46.79	46.865	46.769	46.81	-0.03	0	0	45.87	54.00
2024-03-28	X	GTO	46.79	46.865	46.769	46.81	-0.03	89,370	391	45.87	54.00
2024-03-27	X	GTO	46.74	46.83	46.70	46.83	0.135	163,570	370	45.68	54.00
2024-03-26	X	GTO	46.67	46.72	46.62	46.69	0.0543	114,784	427	39.90	54.00
2024-03-25	X	GTO	46.71	46.71	46.65	46.65	-0.09	76,861	399	39.90	55.51
2024-03-22	X	GTO	46.78	46.78	46.72	46.76	0.195	162,415	391	43.00	55.62
2024-03-21	X	GTO	46.59	46.64	46.54	46.56	0.07	164,429	597	43.00	54.00
2024-03-20	X	GTO	46.46	46.56	46.40	46.53	0.07	179,094	412	43.00	54.00
2024-03-19	X	GTO	46.40	46.47	46.38	46.45	0.105	175,099	431	39.90	54.00
2024-03-18	X	GTO	46.40	46.40	46.30	46.33	-0.0348	343,671	374	39.90	55.12
2024-03-15	X	GTO	46.57	46.57	46.50	46.55	-0.04	176,665	314	43.50	54.00
2024-03-14	X	GTO	46.72	46.73	46.56	46.59	-0.26	228,738	341	43.00	54.00
2024-03-13	X	GTO	46.84	46.8894	46.81	46.83	-0.08	117,460	345	40.08	54.00
2024-03-12	X	GTO	46.93	46.93	46.83	46.89	-0.125	160,710	439	43.00	54.00
2024-03-11	X	GTO	47.04	47.04	46.94	46.99	-0.01	130,932	323	43.00	54.00
2024-03-08	X	GTO	46.98	47.045	46.97	47.00	0.05	134,312	404	43.00	54.00
2024-03-07	X	GTO	46.98	46.98	46.86	46.96	0.065	107,894	372	43.00	55.76
2024-03-06	X	GTO	46.84	46.93	46.82	46.88	0.09	107,193	310	40.08	55.77
2024-03-05	X	GTO	46.76	46.83	46.69	46.79	0.19	116,867	348	43.00	55.81
2024-03-04	X	GTO	46.55	46.59	46.525	46.59	-0.06	193,950	486	43.00	54.00
2024-03-01	X	GTO	46.4094	46.62	46.3438	46.605	0.145	152,415	415	43.69	55.60
2024-02-29	X	GTO	46.45	46.52	46.4102	46.46	0.05	119,641	461	43.00	55.25
2024-02-28	X	GTO	46.36	46.3984	46.32	46.39	0.045	75,610	353	40.08	54.00
2024-02-27	X	GTO	46.38	46.42	46.295	46.34	-0.09	170,788	518	40.08	55.17
2024-02-26	X	GTO	46.49	46.49	46.30	46.40	-0.08	305,489	549	40.08	55.36
2024-02-23	X	GTO	46.35	46.50	46.3375	46.47	0.15	144,522	493	43.00	54.00
2024-02-22	X	GTO	46.32	46.37	46.1648	46.31	0.065	370,607	805	43.69	54.00
2024-02-21	X	GTO	46.38	46.3806	46.21	46.24	-0.13	250,670	482	43.69	55.25
2024-02-20	X	GTO	46.34	46.40	46.31	46.35	0.0612	430,042	521	43.69	54.00
2024-02-19	X	GTO	46.40	46.465	46.37	46.46	-0.145	0	0	43.69	55.27
2024-02-16	X	GTO	46.40	46.465	46.37	46.46	-0.145	396,864	528	43.69	55.27
2024-02-15	X	GTO	46.59	46.63	46.50	46.58	0.14	126,972	404	43.00	54.86
2024-02-14	X	GTO	46.33	46.4587	46.30	46.44	0.155	189,221	612	43.00	54.74
2024-02-13	X	GTO	46.43	46.43	46.275	46.29	-0.405	142,145	408	42.28	54.00
2024-02-12	X	GTO	46.71	46.73	46.625	46.70	0.03	151,091	399	42.25	54.00
2024-02-09	X	GTO	46.67	46.67	46.60	46.66	-0.05	499,794	438	42.62	54.99
2024-02-08	X	GTO	46.72	46.81	46.65	46.70	-0.109	447,922	479	42.25	54.00
2024-02-07	X	GTO	46.82	46.9199	46.79	46.79	-0.065	220,848	471	42.25	55.94
2024-02-06	X	GTO	46.72	46.89	46.70	46.87	0.195	142,796	396	42.25	55.76
2024-02-05	X	GTO	46.74	46.7502	46.60	46.68	-0.305	283,994	448	42.25	55.53
2024-02-02	X	GTO	46.97	47.055	46.91	46.97	-0.38	193,676	642	42.25	55.80
2024-02-01	X	GTO	47.34	47.465	47.25	47.35	0.2275	148,786	479	42.25	56.34
2024-01-31	X	GTO	47.14	47.22	47.04	47.13	0.17	286,372	754	42.25	56.34
2024-01-30	X	GTO	46.99	46.99	46.829	46.95	0.01	559,268	585	42.25	55.77
2024-01-29	X	GTO	46.86	46.92	46.7963	46.92	0.1703	232,944	426	42.25	55.71