Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-09-03	Z	G	37.58	38.59	37.32	38.06	0.58	1,738,382	15,824	37.81	38.31
2026-09-02	Z	G	37.2792	38.16	37.2792	37.48	-0.215	1,848,366	15,669	33.84	40.50
2026-09-01	Z	G	38.105	38.85	37.59	37.695	-0.295	1,880,285	14,984	37.43	37.94
2026-08-31	Z	G	37.915	38.435	37.80	37.99	-0.03	2,637,903	15,612	35.27	41.79
2026-08-28	Z	G	37.925	38.32	37.73	38.03	0.50	2,280,456	15,717	37.76	38.16
2026-08-27	Z	G	36.955	37.82	36.72	37.53	0.645	1,410,032	13,285	37.00	40.50
2026-08-26	Z	G	36.80	37.25	36.66	36.885	-0.36	2,421,757	16,460	36.49	37.44
2026-08-25	Z	G	36.9376	37.46	36.7854	37.245	-0.335	2,063,674	13,149	36.39	40.50
2026-08-24	Z	G	37.32	38.00	37.225	37.58	0.46	1,970,204	14,798	29.95	38.00
2026-08-21	Z	G	36.94	37.87	36.72	37.12	0.18	5,304,567	22,727	36.22	38.11
2026-08-20	Z	G	36.57	37.53	36.47	36.94	0.53	5,121,852	28,801	33.58	36.91
2026-08-19	Z	G	34.78	37.15	34.78	36.41	1.75	3,802,938	30,654	32.76	40.48
2026-08-18	Z	G	34.50	34.965	34.27	34.66	0.94	2,863,221	18,513	30.58	40.50
2026-08-17	Z	G	33.37	33.905	33.35	33.72	-0.15	1,567,840	18,051	33.50	33.97
2026-08-14	Z	G	34.43	34.43	33.305	33.87	-0.50	1,567,934	15,781	30.63	37.15
2026-08-13	Z	G	34.025	34.57	33.555	34.37	0.423	2,341,872	15,902	33.37	35.34
2026-08-12	Z	G	33.38	34.11	33.00	33.947	-0.013	2,020,581	18,618	33.26	40.50
2026-08-11	Z	G	33.84	34.32	33.5339	33.96	-0.17	2,602,257	19,747	32.89	40.50
2026-08-10	Z	G	33.81	34.88	33.81	34.13	-0.19	2,562,596	17,752	33.90	34.77
2026-08-07	Z	G	34.844	35.46	33.72	34.32	-1.82	3,930,861	27,831	33.00	40.50
2026-08-06	Z	G	35.63	36.30	34.95	36.14	0.87	2,369,166	22,525	33.15	40.50
2026-08-05	Z	G	35.95	36.035	34.92	35.27	-0.51	1,997,128	16,889	31.10	40.50
2026-08-04	Z	G	34.415	35.87	34.415	35.78	0.62	1,529,477	17,318	32.11	37.00
2026-08-03	Z	G	35.93	36.255	35.15	35.16	-0.02	1,878,842	17,566	31.32	36.45
2026-07-31	Z	G	34.51	35.455	34.32	35.18	-0.17	2,448,520	16,869	31.55	35.89
2026-07-30	Z	G	35.69	36.19	34.95	35.35	-1.37	2,384,425	20,732	35.02	35.30
2026-07-29	Z	G	34.81	37.13	34.62	36.72	2.11	3,552,198	34,312	33.80	36.71
2026-07-28	Z	G	32.85	34.88	32.85	34.60	2.42	2,667,828	25,368	32.83	34.89
2026-07-27	Z	G	31.44	32.70	31.44	32.18	0.92	1,292,644	14,082	28.71	41.40
2026-07-24	Z	G	30.68	31.63	30.68	31.26	0.89	1,538,155	14,611	15.50	34.19
2026-07-23	Z	G	30.08	30.425	29.70	30.37	0.35	1,883,430	14,414	28.85	33.54
2026-07-22	Z	G	30.55	30.68	29.84	30.02	-0.16	1,891,795	15,403	29.31	30.75
2026-07-21	Z	G	29.84	30.68	29.81	30.18	-0.46	1,477,034	14,859	29.70	30.62
2026-07-20	Z	G	30.56	30.95	30.26	30.64	-0.24	1,642,939	13,761	30.09	33.65
2026-07-17	Z	G	31.21	31.685	30.64	30.88	-0.35	2,022,909	16,337	30.62	31.09
2026-07-16	Z	G	30.72	31.485	30.205	31.23	1.17	2,633,732	20,112	28.33	31.88
2026-07-15	Z	G	29.80	30.85	29.73	30.06	0.54	1,482,428	15,432	29.84	30.30
2026-07-14	Z	G	29.30	29.98	29.22	29.52	-0.97	1,572,150	14,761	29.35	29.81
2026-07-13	Z	G	30.20	30.646	29.74	30.49	1.125	2,083,971	16,047	29.94	30.96
2026-07-10	Z	G	30.17	30.17	29.055	29.365	-0.275	1,798,740	14,827	29.15	29.60
2026-07-09	Z	G	28.725	29.64	28.26	29.64	0.30	3,363,807	18,337	28.93	32.19
2026-07-08	Z	G	29.52	29.805	29.15	29.34	-0.395	3,068,834	22,820	26.84	30.03
2026-07-07	Z	G	29.71	30.49	29.56	29.735	0.765	1,822,722	16,637	29.00	32.77
2026-07-06	Z	G	28.90	29.31	28.58	28.97	-0.15	2,132,472	15,717	28.73	29.22
2026-07-03	Z	G	28.58	29.22	28.58	29.10	0.859	0	0	28.80	29.47
2026-07-02	Z	G	28.58	29.205	28.58	29.12	0.859	1,781,634	14,385	28.80	29.47
2026-07-01	Z	G	28.155	28.915	27.73	28.261	0.751	2,281,607	17,562	27.47	29.19
2026-06-30	Z	G	27.45	27.79	26.85	27.51	-0.34	3,086,176	17,029	27.15	27.81
2026-06-29	Z	G	28.98	29.22	27.62	27.85	-0.67	3,622,453	20,104	27.95	29.02
2026-06-26	Z	G	27.91	28.605	27.885	28.52	0.855	3,309,550	16,960	25.31	29.85
2026-06-25	Z	G	28.48	28.75	27.605	27.665	-0.875	2,255,504	16,942	27.50	28.47
2026-06-24	Z	G	28.33	28.90	28.00	28.54	0.26	3,148,616	19,488	21.00	31.47
2026-06-23	Z	G	28.94	29.14	27.92	28.28	0.175	3,448,839	22,280	25.88	31.61
2026-06-22	Z	G	27.92	28.50	27.61	28.105	-0.145	3,265,634	20,866	27.75	28.32
2026-06-19	Z	G	29.01	29.01	27.365	28.25	-2.04	0	0	25.52	31.61
2026-06-18	Z	G	28.83	28.83	27.40	28.25	-2.04	5,728,722	25,442	25.52	31.61
2026-06-17	Z	G	30.90	31.615	30.28	30.29	-1.035	1,836,515	16,540	30.31	31.02
2026-06-16	Z	G	31.20	31.56	30.895	31.325	0.305	2,180,547	16,015	31.05	31.62
2026-06-15	Z	G	31.78	32.1822	30.785	31.02	-1.025	2,905,738	19,779	30.73	31.14
2026-06-12	Z	G	32.14	32.51	31.32	32.045	0.15	1,403,860	13,926	31.80	32.37
2026-06-11	Z	G	31.94	32.365	31.465	31.895	-0.30	2,212,333	17,188	31.73	32.25
2026-06-10	Z	G	31.96	32.605	31.82	32.195	-0.435	1,904,460	13,846	26.81	35.45
2026-06-09	Z	G	32.105	33.02	32.03	32.63	0.225	2,706,167	14,464	32.27	32.85
2026-06-08	Z	G	32.31	32.735	32.18	32.405	-0.19	2,598,312	18,170	29.27	33.66
2026-06-05	Z	G	33.18	33.30	32.275	32.595	-0.265	2,530,959	17,361	32.62	33.82