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	X	USG	27.3177	27.3177	27.3177	27.3177	-0.048	91	6	13.66	30.07
2024-05-03	X	USG	27.00	27.0341	26.9861	27.0341	-0.0917	1,001	7	13.48	40.44
2024-05-02	X	USG	27.0778	27.0778	27.0778	27.0778	-0.2975	61	11	13.52	30.09
2024-05-01	X	USG	27.2175	27.2175	27.2175	27.2175	-0.0071	37	6	13.62	30.07
2024-04-30	X	USG	27.14	27.14	26.92	26.9271	-0.499	878	18	13.49	30.07
2024-04-29	X	USG	27.419	27.419	27.419	27.419	-0.16	15	2	24.71	30.45
2024-04-26	X	USG	27.50	27.50	27.44	27.44	-0.045	275	8	13.70	41.10
2024-04-25	X	USG	27.325	27.325	27.325	27.325	0.0098	55	6	13.64	30.07
2024-04-24	X	USG	27.28	27.28	27.2702	27.2702	0.0361	263	7	13.63	30.07
2024-04-23	X	USG	27.2439	27.2439	27.2439	27.2439	-0.0599	1,061	22	13.60	30.07
2024-04-22	X	USG	27.27	27.27	27.1301	27.19	-0.1949	1,279	11	13.63	40.87
2024-04-19	X	USG	27.325	27.325	27.325	27.325	0.028	56	4	13.64	40.92
2024-04-18	X	USG	27.56	27.56	27.28	27.28	0.068	1,196	14	13.62	30.20
2024-04-17	X	USG	27.24	27.24	27.24	27.24	-0.0238	138	4	13.63	40.88
2024-04-16	X	USG	27.23	27.30	27.23	27.2538	0.0319	1,500	4	13.60	30.07
2024-04-15	X	USG	27.10	27.24	27.10	27.175	-0.0021	590	15	13.59	30.07
2024-04-12	X	USG	27.35	27.3599	27.11	27.1771	-0.089	2,884	17	22.89	30.09
2024-04-11	X	USG	27.17	27.2417	27.17	27.2417	0.035	504	17	22.89	30.07
2024-04-10	X	USG	27.135	27.135	27.135	27.135	-0.0748	279	11	22.89	30.07
2024-04-09	X	USG	27.1253	27.1253	27.1253	27.1253	-0.0844	29	5	13.57	40.70
2024-04-08	X	USG	27.0505	27.1349	27.0505	27.1349	-0.0555	2,072	13	22.89	30.07
2024-04-05	X	USG	27.1799	27.1799	27.04	27.106	0.1555	534	8	13.53	40.59
2024-04-04	X	USG	26.9495	26.9495	26.9495	26.9495	-0.038	264	9	13.48	40.42
2024-04-03	X	USG	26.98	26.98	26.8952	26.95	0.152	1,468	11	26.41	30.09
2024-04-02	X	USG	26.34	26.77	26.34	26.76	-0.1409	2,500	5	26.22	30.07
2024-04-01	X	USG	26.42	26.513	26.42	26.4809	0.1771	1,334	13	24.10	30.07
2024-03-29	X	USG	26.3653	26.3653	26.3359	26.3359	0.2739	0	0	13.16	38.92
2024-03-28	X	USG	26.3653	26.3653	26.3359	26.3359	0.2739	163	8	13.16	38.92
2024-03-27	X	USG	26.0914	26.0914	26.0914	26.0914	0.105	37	2	22.90	30.07
2024-03-26	X	USG	25.975	25.975	25.975	25.975	0.05	75	1	22.89	30.09
2024-03-25	X	USG	26.03	26.03	26.03	26.03	0.2027	126	11	13.00	30.07
2024-03-22	X	USG	25.81	25.8773	25.81	25.8773	0.175	260	3	12.96	38.63
2024-03-21	X	USG	25.905	25.905	25.905	25.905	0.1749	83	6	13.09	30.09
2024-03-20	X	USG	25.9051	25.9051	25.9051	25.9051	0.19	36	1	23.32	30.09
2024-03-19	X	USG	26.08	26.08	25.89	25.89	0.1538	384	12	20.00	28.92
2024-03-18	X	USG	26.08	26.095	26.08	26.095	-0.015	312	6	20.00	30.09
2024-03-15	X	USG	26.19	26.19	26.08	26.095	0.001	369	16	20.00	38.64
2024-03-14	X	USG	26.12	26.12	26.10	26.10	0.056	324	4	18.29	30.09
2024-03-13	X	USG	26.0201	26.09	26.02	26.045	-0.0049	1,006	18	20.00	30.09
2024-03-12	X	USG	26.10	26.10	25.95	26.025	-0.0499	612	4	20.00	30.09
2024-03-11	X	USG	26.09	26.09	26.00	26.00	0.0543	931	16	20.00	30.09
2024-03-08	X	USG	25.88	26.05	25.88	25.97	0.0664	2,502	20	18.29	38.89
2024-03-07	X	USG	26.02	26.02	25.881	25.93	0.006	1,008	9	20.00	38.82
2024-03-06	X	USG	25.8431	25.875	25.8431	25.875	0.079	705	4	20.00	38.74
2024-03-05	X	USG	25.91	25.91	25.83	25.83	0.219	1,129	16	20.00	41.21
2024-03-04	X	USG	25.48	25.69	25.48	25.69	-0.0252	500	19	20.00	40.80
Symbol Change GLDX to USG
2024-03-01	X	GLDX	25.115	25.115	25.115	25.115		113	2	20.00	40.68
2024-02-29	X	GLDX	25.10	25.23	25.10	25.115	0.075	569	15	20.00	30.01
2024-02-28	X	GLDX	25.025	25.025	25.025	25.025	-0.079	5	4	20.00	39.96
2024-02-27	X	GLDX	24.98	24.98	24.98	24.98	-0.0946	72	4	20.00	39.99
2024-02-26	X	GLDX	24.901	24.9956	24.901	24.9956	-0.1409	203	8	20.00	40.01
2024-02-23	X	GLDX	24.96	25.0419	24.96	25.0419	0.0248	1,001	12	20.00	40.06
2024-02-22	X	GLDX	24.87	24.9799	24.87	24.9703	0.0845	262	6	20.00	39.31
2024-02-21	X	GLDX	24.90	24.90	24.8954	24.8954		113	4	18.20	39.51
2024-02-20	X	GLDX	24.95	24.95	24.90	24.90	0.0752	482	5	20.00	39.47
2024-02-19	X	GLDX	24.30	24.8099	24.30	24.7347	0.1499	0	0	20.00	39.44
2024-02-16	X	GLDX	24.30	24.8099	24.30	24.7347	0.1499	1,738	11	20.00	39.44
2024-02-15	X	GLDX	24.66	24.66	24.66	24.66	-0.0805	98	7	20.00	39.36
2024-02-14	X	GLDX	24.44	24.4706	24.3901	24.4706	-0.1049	299	3	18.29	39.19
2024-02-13	X	GLDX	24.4501	24.495	24.4501	24.495	-0.3699	253	10	20.00	39.31
2024-02-12	X	GLDX	24.80	24.82	24.80	24.82	-0.1055	344	10	20.00	39.72
2024-02-09	X	GLDX	25.01	25.01	24.7901	24.9055	-0.2649	1,758	11	20.00	39.90
2024-02-08	X	GLDX	25.05	25.10	25.0499	25.055	0.0384	2,561	10	18.29	29.98