Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	U-NEO ATS	A-Alpha	O-Omega	P-Pure	X-Chi-X	H-CX2	D-CXD	L-LiquidNet	M-TriAct	I-Instinet	Y-Lynx	S-CS2
2024-07-05	C	GDNS	0.62	0.64	0.56	0.56	-0.09	68,491	74			29,833	4,000		13,500			21,000			41
2024-07-04	C	GDNS	0.65	0.65	0.65	0.65	0.01	990	4	0.57	0.65	600
2024-07-03	C	GDNS	0.65	0.66	0.63	0.65	-0.01	23,920	41	0.55	0.65	7,970	1,000		7,000			7,500			450
2024-07-02	C	GDNS	0.66	0.66	0.66	0.66	0.03	3,965	8	0.55	0.66	500			500			2,500			450
2024-06-28	C	GDNS	0.59	0.68	0.59	0.63	0.06	349,390	198	0.56	0.68	160,740	30,000		30,000		2,000	65,000			12,650
2024-06-27	C	GDNS	0.62	0.62	0.54	0.54	-0.08	122,898	133	0.45	0.60	51,120	13,000		14,500		3,000	40,500			241
2024-06-26	C	GDNS	0.62	0.66	0.56	0.60	-0.10	131,426	105	0.56	0.70	98,250	17,500		7,500			4,158
2024-06-25	C	GDNS	0.70	0.72	0.67	0.70	0.05	80,279	76	0.62	0.78	33,840	15,000		15,500			9,000			5,914
2024-06-24	C	GDNS	0.59	0.69	0.59	0.65	0.02	15,960	33	0.55	0.78	3,300	500		2,500			9,500			50
2024-06-21	C	GDNS	0.55	0.63	0.54	0.62	0.04	33,276	42	0.51	0.95	24,772	2,500		1,500		1,500	3,000			4
2024-06-20	C	GDNS	0.55	0.58	0.48	0.58		53,693	43	0.54	0.58	40,477	3,500		4,000			5,500			106
2024-06-19	C	GDNS	0.57	0.58	0.57	0.58	0.01	3,043	3	0.45	0.58	3,000									43
2024-06-18	C	GDNS	0.57	0.57	0.57	0.57		10,500	16	0.55	0.58		3,500		500			6,500
2024-06-17	C	GDNS	0.63	0.63	0.53	0.57	-0.08	106,902	73	0.465	0.58	61,363	5,000		5,500			26,500			8,187
2024-06-14	C	GDNS	0.64	0.67	0.64	0.65	-0.03	15,500	14	0.59	0.68	15,000			500
2024-06-13	C	GDNS	0.69	0.71	0.67	0.68	-0.08	10,880	23	0.45	0.79	8,220			2,500
2024-06-12	C	GDNS	0.77	0.77	0.74	0.75	-0.05	155,218	76	0.75	0.79	86,741	25,000		18,500			24,000			973
2024-06-11	C	GDNS	0.80	0.80	0.78	0.80	-0.01	31,202	27	0.75	0.80	18,000	2,500		7,000		500	2,500			377
2024-06-10	C	GDNS	0.78	0.82	0.78	0.81	0.02	46,300	35	0.79	0.82	29,900	2,500		1,000			4,500			4,000
2024-06-07	C	GDNS	0.82	0.82	0.77	0.79	-0.03	71,061	48	0.78	0.84	56,161	3,000		5,500			5,500			200
2024-06-06	C	GDNS	0.84	0.84	0.82	0.82	-0.02	65,658	26	0.82	0.84	49,045	7,000		500		5,000	3,000			1,080
2024-06-05	C	GDNS	0.84	0.84	0.83	0.84		31,600	12	0.84	0.85	21,100	2,000		6,500			2,000
2024-06-04	C	GDNS	0.83	0.86	0.83	0.84		63,548	25	0.84	0.86	45,900	1,000		6,000			10,000			448
2024-06-03	C	GDNS	0.85	0.85	0.82	0.85	-0.01	84,032	77	0.77	0.88	33,805	28,500		9,500		2,000	8,500			1,727
2024-05-31	C	GDNS	0.88	0.90	0.85	0.86	-0.01	101,496	120	0.80	0.95	56,000	11,576		22,000			5,500			5,420
2024-05-30	C	GDNS	0.86	0.89	0.85	0.85	-0.01	127,633	100	0.82	0.89	84,639	27,500		7,500			5,500			1,194
2024-05-29	C	GDNS	0.89	0.89	0.86	0.86	-0.03	22,549	28	0.86	0.90	14,000	1,000		1,500			5,500			420
2024-05-28	C	GDNS	0.86	0.90	0.86	0.89	0.01	23,638	27	0.87	0.90	7,500	2,000		5,500			7,992			446
2024-05-27	C	GDNS	0.86	0.86	0.86	0.86	-0.02	501	2	0.85	0.93							500
2024-05-24	C	GDNS	0.86	0.90	0.86	0.87	0.01	55,945	35	0.82	0.89	35,560	5,500		3,000			11,500			384
2024-05-23	C	GDNS	0.86	0.86	0.84	0.86	-0.02	134,223	198	0.84	0.86	60,700	19,000		23,000		4,000	21,000			6,423
2024-05-22	C	GDNS	0.88	0.89	0.87	0.88	-0.02	35,294	45	0.82	0.89	11,000	1,500		13,500			7,500			1,509
2024-05-21	C	GDNS	0.86	0.90	0.82	0.90	-0.05	208,387	70	0.88	0.90	175,900	5,000		4,500			20,500			2,109
2024-05-17	C	GDNS	0.90	0.95	0.83	0.95	0.03	1,000,973	1,132	0.84	0.95	366,916	55,500		87,000		72,000	373,500			16,568			27,500
2024-05-16	C	GDNS	0.78	0.92	0.78	0.89	0.09	577,662	442	0.81	0.92	224,637	32,500		105,500		21,500	186,000			2,550
2024-05-15	C	GDNS	0.75	0.81	0.74	0.78	0.03	540,672	564	0.78	0.85	221,483	81,500		31,500		5,500	193,000			1,080
2024-05-14	C	GDNS	0.75	0.75	0.73	0.75		526,584	596	0.73	0.75	206,319	106,000		3,000			202,000			9,070
2024-05-13	C	GDNS	0.74	0.75	0.73	0.75	0.02	453,168	325	0.73	0.75	198,500	61,000		22,500		2,500	141,000			26,668
2024-05-10	C	GDNS	0.74	0.74	0.73	0.73	-0.01	23,960	20	0.72	0.75	20,500	1,000		1,000
2024-05-09	C	GDNS	0.75	0.75	0.74	0.74	0.005	108,388	89	0.74	0.75	77,748	14,500		5,500		6,000	2,500					500	1,000
2024-05-08	C	GDNS	0.75	0.75	0.73	0.735	0.005	194,487	95	0.73	0.75	137,500	10,000		27,500			17,500			960
2024-05-07	C	GDNS	0.74	0.75	0.73	0.73	-0.01	191,231	227	0.73	0.75	70,000	47,000		42,500			30,340			890
2024-05-06	C	GDNS	0.75	0.75	0.73	0.74	-0.01	424,064	203	0.72	0.75	323,500	51,500		27,500			17,000			3,264
2024-05-03	C	GDNS	0.65	0.76	0.61	0.75	0.10	988,128	437	0.72	0.75	661,888	90,500		135,000		12,000	83,500			1,889
2024-05-02	C	GDNS	0.65	0.65	0.58	0.65	-0.01	400,469	97	0.58	0.65	347,784	11,500		15,000		3,500	19,500			1,600
2024-05-01	C	GDNS	0.75	0.75	0.65	0.66	-0.11	96,065	112	0.60	0.69	29,000	7,000		17,000		5,000	35,500			550
2024-04-30	C	GDNS	0.59	0.77	0.59	0.77	0.20	465,995	354	0.69	0.77	394,051	2,000		15,000		5,500	37,000			5,364
2024-04-29	C	GDNS	0.56	0.60	0.56	0.57	-0.02	67,139	60	0.41	0.60	59,152	2,000		1,000		1,000	1,500			435