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
2024-04-15	E	GLAS.A.U	8.74	9.35	8.35	9.35	0.70	65,668	279	8.88	9.35	36,537			21,100			6,300			1,731
2024-04-12	E	GLAS.A.U	9.00	9.05	8.50	8.65	-0.44	62,933	389	8.30	9.35	26,833			21,800			13,000			1,300
2024-04-11	E	GLAS.A.U	8.90	9.09	8.68	9.09	0.10	65,714	314	8.88	9.35	33,534			14,200			10,700			7,280
2024-04-10	E	GLAS.A.U	8.60	9.00	8.56	8.91	0.30	85,826	475	8.55	9.00	46,107			19,600		4,500	14,200			1,419
2024-04-09	E	GLAS.A.U	8.45	8.79	8.30	8.61	0.12	159,538	522	7.51	8.80	124,916			15,400		4,100	9,700			5,372
2024-04-08	E	GLAS.A.U	8.35	8.51	8.26	8.49	0.19	77,902	298	7.51	8.49	52,620			9,300		6,900	8,700			382
2024-04-05	E	GLAS.A.U	8.06	8.35	8.00	8.30	0.31	133,524	305	7.51	8.50	20,217			92,100		7,900	10,600			2,707
2024-04-04	E	GLAS.A.U	8.53	8.74	7.92	7.99	-0.48	158,129	635	7.45	8.65	52,875			69,100		10,400	21,445			2,609
2024-04-03	E	GLAS.A.U	8.49	8.64	8.42	8.47	0.08	28,429	138	8.20	8.70	7,037			7,000		8,500	2,500			3,391
2024-04-02	E	GLAS.A.U	8.49	8.60	8.30	8.48	-0.02	62,174	318	8.20	8.70	25,942			20,000		3,300	11,300			1,632
2024-04-01	E	GLAS.A.U	8.05	8.58	8.05	8.50	0.50	95,782	449	7.95	8.50	52,113			16,100		6,000	14,927			6,542
2024-03-28	E	GLAS.A.U	7.69	8.02	7.41	8.00	0.25	60,067	273	7.95	9.35	23,900			21,600		4,000	9,500			1,025
2024-03-27	E	GLAS.A.U	7.65	7.75	7.65	7.75	0.15	40,496	191	7.50	7.75	26,082			4,300		2,000	7,800			250
2024-03-26	E	GLAS.A.U	7.36	7.75	7.28	7.60	0.20	45,465	211	7.30	7.70	16,990			15,800		2,100	9,900			595
2024-03-25	E	GLAS.A.U	7.17	7.46	7.17	7.28	0.03	37,562	195	7.15	7.70	18,604			5,800		6,100	6,700			358
2024-03-22	E	GLAS.A.U	7.15	7.31	7.15	7.25	0.05	98,975	495	7.15	7.45	52,200			28,900		1,700	16,025			70
2024-03-21	E	GLAS.A.U	7.12	7.20	7.01	7.20	0.10	42,102	201	7.15	7.20	28,857			7,500			5,500			245
2024-03-20	E	GLAS.A.U	7.17	7.20	7.10	7.10	-0.11	45,639	163	7.00	7.20	7,834			27,800		1,600	8,200			200
2024-03-19	E	GLAS.A.U	7.17	7.21	6.93	7.21	-0.01	83,764	292	6.70	7.30	28,062			37,800		2,900	11,900			3,102
2024-03-18	E	GLAS.A.U	7.24	7.30	7.15	7.22	-0.08	97,712	329	7.14	7.30	24,471			56,600		8,100	7,200			841
2024-03-15	E	GLAS.A.U	6.85	7.36	6.80	7.30	0.60	153,543	642	7.22	7.30	79,692			56,300		2,700	13,081			1,770
2024-03-14	E	GLAS.A.U	6.70	6.74	6.67	6.70		58,905	202	6.62	7.00	33,000			12,500			1,700			11,705
2024-03-13	E	GLAS.A.U	6.21	6.70	6.20	6.70	0.21	50,946	220	6.62	7.00	30,381			8,700		700	5,500			5,665
2024-03-12	E	GLAS.A.U	6.42	6.57	6.29	6.49	0.04	66,093	285	6.20	6.67	36,010			16,000		4,000	8,800			1,283
2024-03-11	E	GLAS.A.U	6.43	6.59	6.32	6.45	-0.05	93,600	338	6.20	6.67	57,800			17,500		3,400	13,300			1,600
2024-03-08	E	GLAS.A.U	6.35	6.50	6.35	6.50	0.25	39,171	171	6.20	6.67	20,730			4,700		2,300	5,400			5,321		720
2024-03-07	E	GLAS.A.U	6.20	6.36	6.20	6.25	0.07	77,335	261	6.20	6.85	52,400			18,900		300	5,651			84
2024-03-06	E	GLAS.A.U	6.60	6.60	6.13	6.18	-0.44	110,548	428	6.10	6.85	23,214			81,200			5,450			684
2024-03-05	E	GLAS.A.U	6.80	6.83	6.58	6.60	-0.20	33,024	110	6.50	6.85	11,220			17,000			4,200			600
2024-03-04	E	GLAS.A.U	6.90	6.93	6.77	6.78	-0.17	58,011	200	6.74	6.80	25,915			23,600		2,000	5,500			995
2024-03-01	E	GLAS.A.U	6.94	7.02	6.86	6.95	0.01	79,745	210	6.74	7.00	19,462			51,200			7,654			1,424
2024-02-29	E	GLAS.A.U	6.94	7.00	6.89	6.99	0.04	60,649	197	6.74	7.30	19,958			31,800		2,000	6,800			75
2024-02-28	E	GLAS.A.U	6.70	7.00	6.63	6.95	0.23	117,200	306	6.74	6.95	45,970			52,000		4,000	13,800			1,354
2024-02-27	E	GLAS.A.U	6.75	6.80	6.70	6.72	0.10	45,582	162	6.30	6.80	10,348			28,800		1,800	4,400			140
2024-02-26	E	GLAS.A.U	6.40	6.89	6.40	6.70	-0.10	78,437	189	6.30	6.80	19,249			49,300		1,900	7,047			926
2024-02-23	E	GLAS.A.U	6.75	6.80	6.75	6.78	-0.01	34,214	153	6.60	6.89	15,100			16,300			2,800
2024-02-22	E	GLAS.A.U	6.87	6.89	6.60	6.79	-0.01	52,126	162	6.60	6.79	19,614			24,900		2,000	5,300			312
2024-02-21	E	GLAS.A.U	6.82	6.93	6.80	6.80		42,650	194	6.30	7.00	4,750			28,800			7,400			1,700
2024-02-20	E	GLAS.A.U	6.75	6.89	6.75	6.89	0.09	8,340	31	6.30	7.00	1,050			5,700			1,500			90
2024-02-16	E	GLAS.A.U	6.85	6.95	6.69	6.80	-0.07	141,655	426	6.30	7.00	26,464			96,200		5,200	11,000			2,697
2024-02-15	E	GLAS.A.U	6.80	7.00	6.66	6.85	0.35	103,918	449	6.30	7.00	23,144			63,500			13,200			4,074
2024-02-14	E	GLAS.A.U	6.73	6.73	6.36	6.63	0.05	132,262	534	6.30	6.80	21,836			83,300		1,900	23,400			1,816
2024-02-13	E	GLAS.A.U	6.51	6.80	6.42	6.50	-0.30	138,303	558	6.30	7.00	39,197			67,800		4,100	21,100			5,006		1,100
2024-02-12	E	GLAS.A.U	7.08	7.15	6.66	6.80	-0.37	238,104	692	6.65	7.25	60,763			144,000		1,600	24,860			1,671		5,000
2024-02-09	E	GLAS.A.U	7.10	7.20	7.04	7.08	0.02	28,834	98	7.04	7.25	4,234			18,400		2,000	4,200
2024-02-08	E	GLAS.A.U	6.99	7.21	6.89	7.06	0.14	96,466	437	7.04	7.50	29,911			43,600		2,000	18,200			2,745
2024-02-07	E	GLAS.A.U	6.73	6.96	6.68	6.92	0.12	82,849	380	6.30	7.50	22,382			36,700		4,000	17,200			2,562
2024-02-06	E	GLAS.A.U	6.50	6.90	6.48	6.80	0.36	63,045	326	6.30	6.90	35,024			12,300		4,000	9,600			1,721
2024-02-05	E	GLAS.A.U	6.59	6.59	6.44	6.48	-0.02	8,337	67	6.20	6.90	1,280			4,000			2,832			225
2024-02-02	E	GLAS.A.U	6.39	6.72	6.20	6.48	0.18	60,920	324	6.00	6.90	30,794			17,600			11,900			576
2024-02-01	E	GLAS.A.U	6.20	6.39	6.06	6.30	0.10	91,675	436	6.19	6.25	63,511			21,800		2,000	3,899			465
2024-01-31	E	GLAS.A.U	6.00	6.20	6.00	6.20	0.20	114,347	377	6.10	6.25	84,796			11,800		2,100	12,500			3,151
2024-01-30	E	GLAS.A.U	5.70	6.03	5.67	6.00	0.36	54,077	191	5.92	6.00	35,977			7,800		2,000	7,700			600
2024-01-29	E	GLAS.A.U	5.65	5.70	5.57	5.70	0.05	71,906	226	5.40	5.70	26,206			37,300		1,900	6,500
2024-01-26	E	GLAS.A.U	5.65	5.65	5.44	5.62	0.03	73,442	177	5.00	5.65	15,147			50,000		100	6,300			1,895
2024-01-25	E	GLAS.A.U	5.55	5.65	5.47	5.59	0.07	44,830	158	5.25	5.65	16,303			23,900			4,027			600
2024-01-24	E	GLAS.A.U	5.61	5.68	5.40	5.52		118,445	302	5.30	5.60	20,025			79,300		4,000	10,100			4,659
2024-01-23	E	GLAS.A.U	5.55	5.67	5.49	5.55	-0.06	30,842	79	5.40	5.70	5,106			21,600		700	3,100			336
2024-01-22	E	GLAS.A.U	5.70	5.70	5.50	5.61	-0.07	93,999	177	5.40	5.70	44,550			41,600		1,300	6,549
2024-01-19	E	GLAS.A.U	5.45	5.70	5.24	5.68	0.20	156,186	402	5.20	5.70	54,861			84,400		6,100	9,600			1,200
2024-01-18	E	GLAS.A.U	5.49	5.61	5.30	5.48	-0.07	163,918	559	5.20	5.49	66,412			77,600			19,900			6
2024-01-17	E	GLAS.A.U	5.69	5.69	5.36	5.55	-0.10	53,173	211	5.55	5.60	12,113			27,400		2,200	11,300			100