Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	GHLD	14.15	14.15	14.15	14.15	0.63	2,663	33	11.50	16.01
2024-05-06	Z	GHLD	13.95	13.95	13.50	13.52	-0.47	3,327	36	11.00	13.85
2024-05-03	Z	GHLD	13.71	14.09	13.71	13.98	0.05	1,191	18	12.12	15.19
2024-05-02	Z	GHLD	13.49	14.04	13.49	14.04	-0.1099	1,288	35	5.52	16.07
2024-05-01	Z	GHLD	13.49	13.60	13.49	13.60	0.0001	13,659	110	5.40	15.00
2024-04-30	Z	GHLD	13.49	13.49	13.49	13.49	0.09	2,036	36	5.40	16.01
2024-04-29	Z	GHLD	13.60	13.60	13.49	13.49	-0.05	2,242	16	5.44	16.07
2024-04-26	Z	GHLD	13.50	13.75	13.50	13.63	0.15	5,140	37	5.40	16.01
2024-04-25	Z	GHLD	13.50	13.59	13.50	13.50	0.0001	2,957	8	12.90	16.01
2024-04-24	Z	GHLD	13.50	13.7092	13.50	13.50	0.1492	6,712	108	5.43	16.01
2024-04-23	Z	GHLD	13.41	13.75	13.41	13.56	0.06	1,477	76	11.94	16.07
2024-04-22	Z	GHLD	14.00	14.00	13.44	13.50	-0.25	19,387	53	5.60	16.07
2024-04-19	Z	GHLD	14.00	14.375	14.00	14.00	0.30	1,468	38	12.12	16.07
2024-04-18	Z	GHLD	14.00	14.00	14.00	14.00		865	112	5.60	16.01
2024-04-17	Z	GHLD	14.00	14.00	14.00	14.00		402	15	5.60	16.01
2024-04-16	Z	GHLD	14.00	14.00	14.00	14.00		855	30	5.61	16.01
2024-04-15	Z	GHLD	14.10	14.10	14.00	14.00	-0.12	7,150	44	5.65	16.28
2024-04-12	Z	GHLD	14.11	14.13	14.11	14.12	0.02	1,543	32	5.65	16.01
2024-04-11	Z	GHLD	14.50	14.50	14.10	14.10	0.0199	3,478	17	5.65	16.01
2024-04-10	Z	GHLD	14.10	14.1001	14.10	14.1001	-0.1999	2,620	29	12.35	16.01
2024-04-09	Z	GHLD	14.28	14.30	14.0102	14.30	-0.47	4,529	25	5.86	16.30
2024-04-08	Z	GHLD	14.64	14.88	14.64	14.75	0.0003	5,112	13	5.90	16.28
2024-04-05	Z	GHLD	14.80	14.80	14.75	14.75	-0.14	3,964	29	5.92	16.24
2024-04-04	Z	GHLD	14.47	14.94	14.47	14.94	0.29	11,920	42	5.90	16.28
2024-04-03	Z	GHLD	14.75	14.98	14.3001	14.64	0.12	4,600	25	14.35	16.28
2024-04-02	Z	GHLD	14.875	14.875	14.75	14.86	0.1035	3,757	16	14.56	16.28
2024-04-01	Z	GHLD	14.70	14.84	14.50	14.77	0.065	8,935	21	14.47	16.28
2024-03-29	Z	GHLD	14.76	14.76	14.75	14.75	0.0001	0	0	14.46	16.28
2024-03-28	Z	GHLD	14.76	14.76	14.75	14.75	0.0001	988	18	14.46	16.28
2024-03-27	Z	GHLD	14.80	14.80	14.75	14.75	-0.1999	8,009	19	13.00	16.28
2024-03-26	Z	GHLD	14.76	14.95	14.54	14.95	-0.04	2,845	14	12.75	16.28
2024-03-25	Z	GHLD	14.52	14.80	14.50	14.80		6,419	22	5.90	16.35
2024-03-22	Z	GHLD	14.4166	14.80	14.4166	14.80	-0.3634	4,186	35	5.92	16.28
2024-03-21	Z	GHLD	14.60	14.85	14.60	14.78	0.8353	3,380	43	13.50	16.28
2024-03-20	Z	GHLD	14.01	14.01	14.01	14.01	0.34	196	9	12.75	16.28
2024-03-19	Z	GHLD	14.14	14.50	14.01	14.01	0.35	4,514	42	13.25	16.28
2024-03-18	Z	GHLD	14.24	14.50	14.00	14.00	-0.24	15,983	42	10.75	16.35
2024-03-15	Z	GHLD	14.29	14.30	14.00	14.30	-0.15	4,463	34	10.52	16.28
2024-03-14	Z	GHLD	13.73	14.35	13.73	14.20	0.19	3,372	36	12.85	16.28
2024-03-13	Z	GHLD	14.00	14.50	14.00	14.00	0.25	28,196	97	11.79	16.28
2024-03-12	Z	GHLD	14.95	14.95	14.00	14.00	-0.1401	13,171	99	9.33	13.50
2024-03-11	Z	GHLD	14.10	14.76	14.00	14.76	-0.085	3,966	38	12.50	16.28
2024-03-08	Z	GHLD	14.35	14.35	14.00	14.13	0.13	2,401	20	5.66	16.28
2024-03-07	Z	GHLD	14.0001	14.0001	14.00	14.00	-0.2899	1,255	25	5.76	16.28
2024-03-06	Z	GHLD	14.29	14.29	14.29	14.29	-0.29	114	3	5.72	16.28
2024-03-05	Z	GHLD	14.01	14.49	13.76	14.29	-0.49	6,641	38	12.35	16.35
2024-03-04	Z	GHLD	14.05	14.76	14.00	14.49	0.03	2,217	30	10.50	16.28
2024-03-01	Z	GHLD	14.00	14.8857	14.00	14.8596	1.1196	2,369	26	5.61	16.28
2024-02-29	Z	GHLD	14.23	14.475	13.74	13.74	-0.1762	1,133	10	5.84	16.35
2024-02-28	Z	GHLD	13.875	14.6241	12.7755	14.5906	0.3506	2,441	40	11.85	14.75
2024-02-27	Z	GHLD	14.24	14.24	14.24	14.24		292	36	10.75	16.28
2024-02-26	Z	GHLD	13.75	14.50	13.75	14.50	0.59	1,714	10	5.60	16.28
2024-02-23	Z	GHLD	14.10	14.10	13.7306	13.91	-0.31	1,024	39	12.52	16.35
2024-02-22	Z	GHLD	14.22	14.706	14.0499	14.22	0.236	1,492	29	10.75	16.28
2024-02-21	Z	GHLD	14.26	14.47	13.96	14.47	-0.74	1,447	15	12.69	16.35
2024-02-20	Z	GHLD	14.98	14.9899	14.38	14.70	-0.0001	1,887	10	13.75	16.28
2024-02-19	Z	GHLD	14.7005	15.00	14.7005	14.99	0.1297	0	0	5.95	17.03
2024-02-16	Z	GHLD	14.7005	15.00	14.7005	14.99	0.1297	1,842	24	5.95	17.03
2024-02-15	Z	GHLD	14.90	15.035	14.87	14.87	-0.0599	7,539	28	6.00	17.10
2024-02-14	Z	GHLD	14.90	15.06	14.75	15.06	0.4647	4,508	27	6.00	16.44
2024-02-13	Z	GHLD	14.04	14.8463	14.04	14.535	0.8829	7,190	38	5.81	16.06
2024-02-12	Z	GHLD	14.7047	14.7047	13.85	13.85	-0.475	6,607	130	5.80	15.84
2024-02-09	Z	GHLD	14.29	14.75	13.3382	14.75	0.51	22,186	19	12.99	17.03
2024-02-08	Z	GHLD	13.99	13.99	13.99	13.99		696	10	5.76	16.01