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	E-NEO exchange	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
2025-04-17	E	GLAS.A.U	4.90	5.45	4.60	5.45	0.58	113,223	461	5.36		35,100			49,700			24,600			3,766
2025-04-16	E	GLAS.A.U	4.28	4.90	4.28	4.87	0.40	37,584	151	5.36		20,545			10,200			5,200			1,639
2025-04-15	E	GLAS.A.U	4.50	4.65	4.28	4.34	-0.21	23,125	184	5.36		7,882			9,800	400		3,900			1,117
2025-04-14	E	GLAS.A.U	4.35	4.55	4.23	4.55	0.10	31,150	89	5.36		21,000			4,100	400		5,100			550
2025-04-11	E	GLAS.A.U	4.38	4.66	4.26	4.34	0.04	21,620	99	5.36		7,218			10,000			4,400			2
2025-04-10	E	GLAS.A.U	4.29	4.49	4.13	4.30	-0.09	38,431	121	5.36		20,831			8,100	2,300		6,500			600
2025-04-09	E	GLAS.A.U	4.05	4.54	3.98	4.24	0.41	52,490	217	5.36		22,547			17,600			9,100			2,943
2025-04-08	E	GLAS.A.U	4.35	4.45	3.83	4.00	-0.20	58,399	182	5.36		25,692			14,700	5,400		12,600			7
2025-04-07	E	GLAS.A.U	4.00	4.28	4.00	4.16	-0.01	54,449	146	5.36		30,249			15,100	100		8,500			500
2025-04-04	E	GLAS.A.U	4.49	4.74	4.00	4.17	-0.48	95,999	411	5.36		33,082			49,400	2,500		10,067			900
2025-04-03	E	GLAS.A.U	4.84	4.85	4.54	4.54	-0.33	27,846	126	5.36		7,746			12,600			7,500
2025-04-02	E	GLAS.A.U	4.99	5.00	4.87	4.91	-0.04	10,850	66	5.36		2,150			5,300			3,300			100
2025-04-01	E	GLAS.A.U	4.97	5.00	4.90	4.90	-0.07	8,834	99	5.36		3,245			2,900			2,100			589
2025-03-31	E	GLAS.A.U	4.99	5.00	4.71	4.97	0.23	15,439	95	5.36		9,935			3,200	300		1,900			104
2025-03-28	E	GLAS.A.U	4.88	5.03	4.70	4.80	-0.02	37,820	230	5.36		13,547			14,800	1,100		6,253			2,086
2025-03-27	E	GLAS.A.U	4.57	4.86	4.57	4.82	0.23	116,044	403	5.36		87,324			15,100	2,300		10,700			570
2025-03-26	E	GLAS.A.U	4.84	4.92	4.50	4.59	-0.17	127,777	497	5.36		76,103			37,000	300		9,700			4,674
2025-03-25	E	GLAS.A.U	4.83	4.87	4.74	4.76	-0.05	82,955	347	5.36		51,200			21,300	2,900		6,600			955
2025-03-24	E	GLAS.A.U	4.70	5.01	4.70	4.81	0.07	140,742	597	5.36		90,872			28,700	2,900		12,800			5,418
2025-03-21	E	GLAS.A.U	4.74	4.77	4.60	4.74	0.12	60,135	132	5.36		44,932			9,900	2,100		3,200			3
2025-03-20	E	GLAS.A.U	4.80	4.85	4.62	4.62	-0.16	18,608	108	5.36		10,963			3,000	400		2,800			1,300
2025-03-19	E	GLAS.A.U	4.67	4.90	4.57	4.72	0.10	15,434	91	5.36		1,634			9,500			2,600			700
2025-03-18	E	GLAS.A.U	4.85	4.90	4.57	4.62	-0.18	23,857	121	5.36		13,757			4,600	400		5,100
2025-03-17	E	GLAS.A.U	4.80	4.90	4.79	4.80	0.09	27,000	123	5.36		19,700			3,200			3,900			200
2025-03-14	E	GLAS.A.U	4.86	4.95	4.69	4.75	-0.04	18,591	68	5.36		3,106			10,700	400		3,300			1,000
2025-03-13	E	GLAS.A.U	5.01	5.01	4.75	4.81	-0.23	17,950	87	5.36		5,150			6,900			5,300			600
2025-03-12	E	GLAS.A.U	5.00	5.05	4.84	5.01		91,552	269	5.36		67,423			10,800	1,029		10,200			2,100
2025-03-11	E	GLAS.A.U	5.10	5.14	5.00	5.05	0.05	157,231	597	5.36		126,931			13,000	400		16,900
2025-03-10	E	GLAS.A.U	5.18	5.20	5.00	5.04	-0.13	30,818	106	5.36		11,330			10,600	600		7,000			1,162		50
2025-03-07	E	GLAS.A.U	5.41	5.52	5.14	5.17	-0.26	24,763	113	5.36		13,280			8,800	100		2,301			282
2025-03-06	E	GLAS.A.U	5.57	5.67	5.35	5.35	-0.21	11,138	86	5.36		1,893			3,000	100		6,100
2025-03-05	E	GLAS.A.U	5.45	5.94	5.15	5.56	0.12	46,406	289	5.36		11,000			20,600	283		7,300			7,123
2025-03-04	E	GLAS.A.U	5.60	5.62	5.23	5.32	-0.12	8,934	72						6,100	300		2,500			34
2025-03-03	E	GLAS.A.U	5.73	5.91	5.45	5.57	0.13	14,437	78						6,200	100		4,935			3,202
2025-02-28	E	GLAS.A.U	5.75	5.78	5.44	5.48	-0.37	61,366	218	5.36		29,706			21,600	1,300		8,700			60
2025-02-27	E	GLAS.A.U	5.84	5.99	5.73	5.85	-0.10	30,230	145	5.10	6.50	7,930			13,900			8,400
2025-02-26	E	GLAS.A.U	6.06	6.08	5.91	5.95	-0.11	16,549	55	5.10	6.50	450			14,000			2,000			99
2025-02-25	E	GLAS.A.U	6.20	6.20	5.82	6.03	-0.09	63,054	245	5.10	6.50	10,619			42,500	1,600		6,500			1,734
2025-02-24	E	GLAS.A.U	6.49	6.49	6.12	6.13	-0.21	19,107	58	5.10	6.50	4,181			12,600			2,326
2025-02-21	E	GLAS.A.U	6.49	6.64	6.34	6.45	-0.03	25,262	102	5.10	6.50	9,658			8,900			6,600			78
2025-02-20	E	GLAS.A.U	6.50	6.50	6.37	6.48	0.05	24,792	72	5.10	6.50	9,233			11,200	900		3,300			159
2025-02-19	E	GLAS.A.U	6.49	6.50	6.30	6.43	-0.04	21,413	116	5.10	6.50	5,837			11,400			3,900			276
2025-02-18	E	GLAS.A.U	6.35	6.69	6.35	6.43	0.13	52,663	186	5.10	6.50	30,417			11,200	1,600	1,300	5,800			1,546
2025-02-14	E	GLAS.A.U	6.27	6.67	6.21	6.30	-0.05	37,259	191	5.10	7.00	14,468			13,000			8,600			1,091
2025-02-13	E	GLAS.A.U	6.00	6.35	6.00	6.35	0.26	125,514	421	5.10	6.35	55,099			51,300	1,700		15,600			1,795
2025-02-12	E	GLAS.A.U	5.95	6.10	5.89	6.09	0.15	28,886	94	5.10	6.20	14,787			10,400			3,600			99
2025-02-11	E	GLAS.A.U	5.65	6.00	5.65	5.80	0.34	89,530	352	5.10	6.00	31,460			40,100	148		15,600			2,222
2025-02-10	E	GLAS.A.U	5.35	5.46	5.15	5.43	0.13	53,666	197	5.10	5.65	6,655			38,500			7,900			611
2025-02-07	E	GLAS.A.U	5.55	5.56	5.29	5.34	0.10	82,443	308	5.40	5.45	33,340			36,500	3,200		8,700			703
2025-02-06	E	GLAS.A.U	5.60	5.78	5.24	5.24	-0.31	71,092	323	5.20	5.80	24,796			25,800	1,700	1,000	12,100			5,282
2025-02-05	E	GLAS.A.U	5.59	5.71	5.48	5.55	-0.06	50,129	216	5.62	5.69	21,627			21,800			6,200			502
2025-02-04	E	GLAS.A.U	5.43	5.68	5.32	5.61	0.11	103,462	452	5.22	6.10	35,605			48,700	2,000		16,000			1,107
2025-02-03	E	GLAS.A.U	5.66	5.66	5.41	5.44	-0.10	33,818	102	5.48	5.50	21,550			5,400	1,300		5,000			568
2025-01-31	E	GLAS.A.U	6.10	6.10	5.25	5.60	-0.50	492,578	373	5.78	5.97	419,718			59,100			9,900			3,500
2025-01-30	E	GLAS.A.U	6.05	6.15	6.00	6.13	0.02	46,643	189	6.09	6.10	19,975			15,600			9,900			1,148
2025-01-29	E	GLAS.A.U	6.15	6.18	6.07	6.10	-0.01	15,140	91	6.05	6.10	10,117			1,500			3,523
2025-01-28	E	GLAS.A.U	6.03	6.16	5.93	6.11	0.01	30,681	92	6.07	6.15	18,281			6,500			5,200			600
2025-01-27	E	GLAS.A.U	6.10	6.15	5.79	6.10	0.03	27,158	86	5.75	7.05	23,118						2,400			1,540
2025-01-24	E	GLAS.A.U	5.96	6.10	5.84	6.07	0.17	39,324	151	6.03	6.10	31,307			4,200			3,700			117
2025-01-23	E	GLAS.A.U	5.55	5.96	5.55	5.90	0.20	29,266	80	5.55	6.05	21,072			4,800			2,800			594
2025-01-22	E	GLAS.A.U	5.42	5.70	5.34	5.70	0.30	76,563	166	5.55	5.90	61,202			9,100			5,900			361
2025-01-21	E	GLAS.A.U	5.64	5.65	5.34	5.40	-0.22	55,656	162	5.22	5.70	31,355			19,500			4,700			100
2025-01-20	E	GLAS.A.U	5.55	5.55	5.55	5.55	-0.01	817	8	5.50	5.65	16			500			301