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	Z	KGC	6.81	6.87	6.73	6.74	0.015	14,737,330	11,045	2.99	6.92
2024-04-25	Z	KGC	6.58	6.79	6.44	6.73	0.14	23,961,702	16,262	6.70	6.79
2024-04-24	Z	KGC	6.54	6.62	6.51	6.60	0.045	12,271,094	8,100	6.30	6.79
2024-04-23	Z	KGC	6.38	6.59	6.34	6.56	0.10	17,390,905	15,579	6.25	6.96
2024-04-22	Z	KGC	6.49	6.57	6.385	6.47	-0.3044	22,422,860	19,362	5.18	6.69
2024-04-19	Z	KGC	6.49	6.815	6.47	6.77	0.265	26,450,747	20,446	6.75	6.85
2024-04-18	Z	KGC	6.49	6.5491	6.395	6.51	0.085	16,420,599	15,377	6.30	6.54
2024-04-17	Z	KGC	6.33	6.52	6.31	6.42	0.11	17,453,752	14,732	6.35	6.96
2024-04-16	Z	KGC	6.30	6.4016	6.20	6.31	-0.105	19,375,458	15,361	6.29	6.75
2024-04-15	Z	KGC	6.45	6.465	6.24	6.415	0.035	20,157,394	15,350	6.42	6.46
2024-04-12	Z	KGC	6.55	6.81	6.33	6.38	-0.1075	27,386,213	22,148	6.32	6.84
2024-04-11	Z	KGC	6.45	6.50	6.3301	6.48	0.11	12,558,819	10,999	6.50	7.50
2024-04-10	Z	KGC	6.26	6.45	6.22	6.38	-0.08	17,115,394	14,598	6.19	6.39
2024-04-09	Z	KGC	6.55	6.57	6.40	6.46	0.06	20,188,619	16,305	6.44	6.46
2024-04-08	Z	KGC	6.45	6.56	6.33	6.40	0.005	21,098,487	17,610	6.36	6.55
2024-04-05	Z	KGC	6.29	6.52	6.23	6.40	0.12	24,134,614	17,010	6.22	6.52
2024-04-04	Z	KGC	6.37	6.39	6.28	6.28	-0.13	15,563,090	13,771	6.20	6.32
2024-04-03	Z	KGC	6.24	6.4575	6.22	6.41	0.138	15,107,998	13,719	6.41	9.41
2024-04-02	Z	KGC	6.19	6.29	6.16	6.27	0.10	15,807,064	13,561	5.62	6.33
2024-04-01	Z	KGC	6.27	6.30	6.13	6.16	0.025	16,750,649	14,102	6.14	6.35
2024-03-29	Z	KGC	5.95	6.15	5.93	6.13	0.255	0	0	6.13	6.19
2024-03-28	Z	KGC	5.95	6.15	5.93	6.13	0.255	18,008,389	16,970	6.13	6.19
2024-03-27	Z	KGC	5.72	5.89	5.705	5.88	0.18	10,470,677	8,345	5.85	5.88
2024-03-26	Z	KGC	5.76	5.82	5.67	5.70		11,922,729	9,077	5.70	5.80
2024-03-25	Z	KGC	5.70	5.81	5.68	5.69	0.03	9,126,059	7,792	5.68	6.20
2024-03-22	Z	KGC	5.67	5.81	5.64	5.65	-0.08	10,254,837	9,270	5.65	5.70
2024-03-21	Z	KGC	5.92	5.96	5.65	5.72	-0.065	17,846,743	17,194	5.23	5.80
2024-03-20	Z	KGC	5.48	5.8188	5.44	5.79	0.27	16,489,868	12,288	5.91	5.94
2024-03-19	Z	KGC	5.59	5.6102	5.495	5.52	-0.145	10,617,565	9,994	5.51	5.67
2024-03-18	Z	KGC	5.65	5.70	5.62	5.66	-0.015	8,646,586	8,159	5.64	8.00
2024-03-15	Z	KGC	5.62	5.71	5.595	5.67	0.045	23,420,979	11,898	5.68	5.75
2024-03-14	Z	KGC	5.63	5.69	5.59	5.63	-0.075	13,021,352	11,670	5.60	5.90
2024-03-13	Z	KGC	5.50	5.75	5.49	5.71	0.23	16,400,578	14,870	5.66	5.74
2024-03-12	Z	KGC	5.45	5.49	5.36	5.48	-0.105	15,917,501	14,968	5.45	5.62
2024-03-11	Z	KGC	5.36	5.62	5.34	5.58	0.21	21,635,561	17,381	5.57	5.99
2024-03-08	Z	KGC	5.46	5.49	5.32	5.37	-0.055	16,081,323	14,485	5.37	5.47
2024-03-07	Z	KGC	5.41	5.47	5.375	5.42	0.085	13,805,833	12,437	5.39	5.64
2024-03-06	Z	KGC	5.26	5.41	5.235	5.33	0.14	23,942,654	13,823	5.04	5.48
2024-03-05	Z	KGC	5.43	5.53	5.18	5.19	-0.155	33,649,940	21,487	5.19	5.25
2024-03-04	Z	KGC	5.17	5.37	5.14	5.37	0.285	22,663,904	17,615	5.20	5.39
2024-03-01	Z	KGC	4.95	5.0795	4.88	5.075	0.175	21,111,943	11,770	5.09	5.11
2024-02-29	Z	KGC	4.87	4.95	4.83	4.90	0.11	9,293,835	8,470	4.89	5.00
2024-02-28	Z	KGC	4.83	4.8475	4.75	4.78	-0.071	8,339,449	7,887	4.76	4.81
2024-02-27	Z	KGC	4.94	4.97	4.85	4.86	-0.065	11,399,282	11,695	4.83	5.02
2024-02-26	Z	KGC	4.91	4.96	4.88	4.92	-0.065	10,407,479	8,662	4.67	5.36
2024-02-23	Z	KGC	4.94	5.02	4.87	4.98	0.055	9,920,293	8,157	4.85	5.00
2024-02-22	Z	KGC	4.94	5.00	4.88	4.93	-0.035	11,382,328	12,457	4.88	5.09
2024-02-21	Z	KGC	5.05	5.07	4.92	4.96	-0.11	9,763,717	9,184	4.96	5.48
2024-02-20	Z	KGC	5.10	5.18	5.06	5.07	0.01	10,355,298	10,804	5.05	5.15
2024-02-19	Z	KGC	5.08	5.185	5.05	5.07	-0.07	0	0	4.75	5.14
2024-02-16	Z	KGC	5.08	5.185	5.05	5.07	-0.07	12,787,467	13,256	4.75	5.14
2024-02-15	Z	KGC	5.11	5.35	5.11	5.13	0.14	17,859,400	20,823	5.01	5.57
2024-02-14	Z	KGC	4.95	5.00	4.915	4.99	0.03	12,393,923	13,786	4.95	5.42
2024-02-13	Z	KGC	5.06	5.07	4.8925	4.96	-0.255	15,447,703	14,918	4.87	5.22
2024-02-12	Z	KGC	5.17	5.25	5.11	5.21	0.05	10,542,855	12,283	5.20	5.68
2024-02-09	Z	KGC	5.30	5.34	5.15	5.16	-0.155	12,485,003	10,891	5.08	5.59
2024-02-08	Z	KGC	5.33	5.3898	5.32	5.32	-0.065	8,428,474	9,485	5.32	5.59
2024-02-07	Z	KGC	5.44	5.46	5.37	5.39	-0.05	7,069,805	7,834	5.32	5.88
2024-02-06	Z	KGC	5.43	5.48	5.37	5.43	0.03	8,163,952	7,810	4.86	5.80
2024-02-05	Z	KGC	5.41	5.44	5.33	5.40	-0.11	10,810,966	10,905	4.90	5.87
2024-02-02	Z	KGC	5.59	5.59	5.44	5.50	-0.245	11,842,208	10,610	5.45	6.96
2024-02-01	Z	KGC	5.56	5.795	5.56	5.75	0.24	11,260,880	9,802	5.66	5.80
2024-01-31	Z	KGC	5.56	5.67	5.50	5.51	-0.005	11,543,658	8,798	5.13	6.01
2024-01-30	Z	KGC	5.61	5.635	5.48	5.52	-0.04	10,927,766	7,983	5.52	5.60
2024-01-29	Z	KGC	5.59	5.60	5.48	5.56	0.04	9,996,848	9,368	5.11	6.20