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
2024-04-24	C	GDNS	0.58	0.58	0.57	0.57		28,950	30	0.51	0.58	21,250	2,000		2,000		2,500	500
2024-04-23	C	GDNS	0.57	0.58	0.57	0.57		71,436	52	0.51	0.58	52,950	5,000		6,500			5,500			1,086
2024-04-22	C	GDNS	0.58	0.60	0.56	0.57	0.04	160,581	102	0.45	0.58	116,600	14,500		10,500		8,000	5,000			5,071
2024-04-19	C	GDNS	0.57	0.58	0.53	0.53		48,601	40	0.45	0.58	37,000			2,500		5,000	4,000			1
2024-04-18	C	GDNS	0.53	0.57	0.53	0.57	-0.02	40,700	15	0.48	0.58	14,000	2,000		7,500		5,000	12,000
2024-04-17	C	GDNS	0.58	0.59	0.56	0.59	0.02	53,540	65	0.485	0.60	34,500	14,000		500			1,000			440
2024-04-16	C	GDNS	0.56	0.58	0.56	0.57		73,696	46	0.495	0.59	42,669	7,000		8,500		2,000	12,500
2024-04-15	C	GDNS	0.54	0.58	0.53	0.57	0.02	39,470	30	0.495	0.59	33,221	3,000		1,000			1,850
2024-04-12	C	GDNS	0.57	0.58	0.54	0.57	-0.03	123,111	88	0.50	0.62	63,904	20,000		10,000		9,500	17,000			807
2024-04-11	C	GDNS	0.53	0.60	0.53	0.60	0.04	26,703	34	0.58	0.62	8,000	1,000		3,500		5,000	7,000			403
2024-04-10	C	GDNS	0.58	0.58	0.55	0.55	-0.01	10,764	18	0.54	0.58		1,500		4,500			3,862			100
2024-04-09	C	GDNS	0.55	0.57	0.54	0.57		16,650	18	0.50	0.58	1,000			4,500			11,000
2024-04-08	C	GDNS	0.57	0.58	0.55	0.58	0.02	254,647	52	0.55	0.58	222,000	6,500		9,000			16,000			1,028
2024-04-05	C	GDNS	0.52	0.56	0.52	0.56	0.05	324,070	61	0.53	0.58	282,200	16,000		10,500		500	12,500			570
2024-04-04	C	GDNS	0.57	0.59	0.51	0.51	-0.06	360,907	143	0.50	0.62	222,971	82,500		20,500			30,000			385
2024-04-03	C	GDNS	0.51	0.58	0.51	0.58	0.05	55,896	44	0.57	0.58	36,000	5,000		7,500			6,500			296
2024-04-02	C	GDNS	0.54	0.55	0.52	0.53	-0.04	161,604	276	0.53	0.54	58,434	76,000		12,000		500	14,000			70
2024-04-01	C	GDNS	0.54	0.57	0.50	0.57	0.05	114,328	156	0.53	0.57	67,270	23,000		11,000			9,500			3,153
2024-03-28	C	GDNS	0.57	0.57	0.51	0.52	-0.05	32,734	38	0.50	0.56	12,114	3,000		4,500			11,000			420
2024-03-27	C	GDNS	0.51	0.57	0.48	0.57	0.06	87,423	84	0.53	0.58	41,100	4,500		16,500		1,500	20,500			2,423
2024-03-26	C	GDNS	0.51	0.52	0.495	0.495	0.015	3,101	8	0.48	0.52	1,101			500			1,500
2024-03-25	C	GDNS	0.52	0.52	0.48	0.48	-0.03	63,353	34	0.48	0.52	24,753	30,500		2,000			5,500			400
2024-03-22	C	GDNS	0.54	0.54	0.51	0.51	-0.04	33,400	22	0.50	0.55	26,750			2,500			3,500			50
2024-03-21	C	GDNS	0.53	0.57	0.53	0.57	-0.01	53,336	56	0.54	0.58	32,531	1,500		13,000			4,000			5
2024-03-20	C	GDNS	0.55	0.58	0.55	0.58	0.03	16,964	18	0.55	0.58	8,020			1,000			4,500			3,189
2024-03-19	C	GDNS	0.59	0.59	0.53	0.55	-0.04	23,900	25	0.47	0.58	5,000	500		13,000			4,000
2024-03-18	C	GDNS	0.59	0.59	0.56	0.59		31,365	53	0.56	0.59	17,550	1,500		7,000			2,750			435
2024-03-15	C	GDNS	0.59	0.59	0.475	0.59	0.01	24,188	49	0.55	0.59	11,626			2,500			6,500			50
2024-03-14	C	GDNS	0.58	0.58	0.58	0.58	0.03	602	3	0.42	0.59	500
2024-03-13	C	GDNS	0.475	0.57	0.475	0.55	0.10	100,709	56	0.49	0.55	73,983	2,000		6,000			8,000			10,426
2024-03-12	C	GDNS	0.41	0.45	0.41	0.45	0.02	3,830	3	0.43	0.475	3,500									330
2024-03-11	C	GDNS	0.475	0.475	0.43	0.43	-0.035	13,770	18	0.415	0.435	5,406			500			3,500			4,348
2024-03-08	C	GDNS	0.44	0.465	0.405	0.46	0.01	70,733	34	0.39	0.475	41,738			5,000			18,500			5,495
2024-03-07	C	GDNS	0.45	0.45	0.45	0.45	0.02	2,104	4	0.40	0.465	2,000									100
2024-03-06	C	GDNS	0.455	0.455	0.43	0.43	-0.025	11,010	10	0.40	0.465	5,600			3,000			1,500			910
2024-03-05	C	GDNS	0.455	0.455	0.455	0.455		1,116	3	0.39	0.465	1,111									5
2024-03-04	C	GDNS	0.45	0.455	0.40	0.455	-0.035	101,624	46	0.38	0.55	67,816	2,500		7,500		2,500	12,000			9,171
2024-03-01	C	GDNS	0.48	0.495	0.47	0.495	-0.005	31,846	28		0.50	18,946			5,500			3,500			3,400
2024-02-29	C	GDNS	0.465	0.50	0.465	0.50		67,555	19	0.45	0.50	39,255	12,000		4,000			9,000			3,300
2024-02-28	C	GDNS	0.52	0.52	0.50	0.50	-0.03	35,852	25	0.40	0.52	19,222	1,000		6,500			8,500			630
2024-02-27	C	GDNS	0.55	0.55	0.53	0.53	-0.05	31,416	35	0.40	0.59	17,160	2,000		5,500			6,500			158
2024-02-26	C	GDNS	0.56	0.59	0.55	0.58		32,225	37	0.52	0.58	12,100	3,500		14,000			1,500			440
2024-02-23	C	GDNS	0.58	0.59	0.56	0.59	0.01	26,254	38	0.58	0.60	16,700	500		500			1,500			4,154
2024-02-22	C	GDNS	0.57	0.58	0.52	0.58	0.01	8,021	21	0.46	0.58	2,600						3,500			400
2024-02-21	C	GDNS	0.58	0.59	0.56	0.57	0.03	37,100	20	0.48	0.57	17,500	500		1,500			8,000			9,500
2024-02-20	C	GDNS	0.55	0.56	0.53	0.54	-0.01	10,160	14	0.49	0.59	9,000			500			500			100
2024-02-16	C	GDNS	0.55	0.55	0.55	0.55		1,307	3	0.475	0.55	807	500
2024-02-15	C	GDNS	0.52	0.55	0.52	0.55		22,950	15	0.485	0.55	18,500	500		2,000			1,500			50
2024-02-14	C	GDNS	0.54	0.55	0.51	0.55	0.02	31,586	36	0.40	0.55	21,500			3,000			6,000			621
2024-02-13	C	GDNS	0.54	0.56	0.53	0.53	-0.02	26,506	27	0.52	0.56	19,500	500				1,000	5,000			6
2024-02-12	C	GDNS	0.57	0.57	0.53	0.55	-0.02	56,275	59	0.52	0.62	22,036	5,000		10,500			18,000			714
2024-02-09	C	GDNS	0.51	0.62	0.51	0.60	0.06	105,102	82	0.50	0.61	54,050	11,000		15,000		10,500	12,975			800
2024-02-08	C	GDNS	0.54	0.60	0.51	0.57	0.01	172,957	101	0.485	0.60	134,586	2,000		12,500			20,000			3,871
2024-02-07	C	GDNS	0.62	0.62	0.51	0.56	-0.05	11,876	14	0.52	0.59	5,485						500			5,891
2024-02-06	C	GDNS	0.52	0.63	0.52	0.62	0.06	63,540	53	0.57	0.66	39,686	4,000		5,500		500	12,000			1,854
2024-02-05	C	GDNS	0.52	0.57	0.52	0.53	-0.04	11,700	9	0.52	0.55	8,000	500		3,000						200
2024-02-02	C	GDNS	0.54	0.61	0.54	0.58	-0.02	80,140	72	0.54	0.60	51,560	10,000		3,500			13,000			1,180
2024-02-01	C	GDNS	0.52	0.61	0.52	0.61	0.11	39,703	39	0.55	0.65	12,352	4,500		5,500		2,000	4,000			11,351
2024-01-31	C	GDNS	0.59	0.59	0.50	0.50	-0.06	80,850	35	0.45	0.54	39,300	16,500		4,000			10,000			11,050
2024-01-30	C	GDNS	0.54	0.58	0.52	0.56		38,300	29	0.54	0.58	24,600			6,000			5,000			2,500
2024-01-29	C	GDNS	0.52	0.56	0.51	0.56	-0.02	50,123	31	0.50	0.58	23,050			5,000			11,500			10,373
2024-01-26	C	GDNS	0.54	0.58	0.51	0.58		41,112	25	0.52	0.58	29,694			1,500			2,000			7,918
2024-01-25	C	GDNS	0.58	0.58	0.57	0.58	0.02	118,761	57	0.47	0.58	99,630	6,000		4,000		5,000	3,500			566