Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-24	Q	GSBC	53.12	53.90	52.85	53.66	-0.03	34,451	950	25.48	54.61
2024-04-23	Q	GSBC	52.96	53.92	52.88	53.69	0.82	17,169	574	25.61	54.61
2024-04-22	Q	GSBC	52.18	53.34	51.93	52.87	0.42	33,978	865	25.61	54.61
2024-04-19	Q	GSBC	50.20	52.52	50.20	52.45	1.54	30,167	852	25.61	52.44
2024-04-18	Q	GSBC	50.10	51.05	49.87	50.91	0.82	30,761	1,202	48.00	57.37
2024-04-17	Q	GSBC	50.39	50.90	50.09	50.09	-0.23	28,896	903	48.00	80.51
2024-04-16	Q	GSBC	50.55	51.23	50.26	50.32	-0.25	28,095	768	25.61	57.25
2024-04-15	Q	GSBC	50.66	50.87	50.12	50.71	-0.20	21,359	485	25.48	61.94
2024-04-12	Q	GSBC	50.26	51.19	50.26	50.91	0.13	28,394	951	48.00	61.94
2024-04-11	Q	GSBC	50.00	50.93	49.77	50.78	0.35	22,747	607	25.61	57.25
2024-04-10	Q	GSBC	51.66	51.66	49.74	50.43	-2.67	30,562	811	48.00	57.25
2024-04-09	Q	GSBC	53.37	53.37	53.10	53.10	0.15	8,875	454	25.61	54.61
2024-04-08	Q	GSBC	53.30	53.325	52.89	52.95	0.67	20,761	535	52.63	53.31
2024-04-05	Q	GSBC	52.25	52.88	52.20	52.28	-0.19	13,407	469	25.61	61.94
2024-04-04	Q	GSBC	52.98	53.05	52.38	52.47	0.48	25,301	649	27.70	53.52
2024-04-03	Q	GSBC	51.76	52.42	51.76	51.99	-0.16	21,423	613	50.95	83.44
2024-04-02	Q	GSBC	52.40	52.70	51.79	52.15	-0.67	25,815	927	51.81	62.14
2024-04-01	Q	GSBC	54.53	55.36	52.51	52.82	-1.60	23,090	657	52.42	53.09
2024-03-29	Q	GSBC	54.00	54.99	54.00	54.82	0.77	0	0	48.00	55.92
2024-03-28	Q	GSBC	54.00	54.99	54.00	54.82	0.77	45,955	714	48.00	55.92
2024-03-27	Q	GSBC	52.82	54.05	52.80	54.05	2.00	27,753	750	51.00	57.25
2024-03-26	Q	GSBC	53.05	53.05	52.05	52.05	-0.55	31,040	1,045	51.00	61.94
2024-03-25	Q	GSBC	52.53	52.92	52.51	52.60	0.12	18,059	750	52.32	59.67
2024-03-22	Q	GSBC	52.80	52.865	52.38	52.48	-0.68	21,463	635	52.12	58.44
2024-03-21	Q	GSBC	53.31	53.72	52.225	53.16	0.28	38,801	1,125	48.00	57.25
2024-03-20	Q	GSBC	51.20	53.63	51.1104	52.88	1.63	32,044	941	52.67	53.35
2024-03-19	Q	GSBC	50.91	51.36	50.91	51.25	0.33	34,798	649	48.00	61.94
2024-03-18	Q	GSBC	51.44	51.58	50.70	50.92	-0.67	42,043	827	25.61	57.25
2024-03-15	Q	GSBC	50.65	51.86	50.65	51.59	1.26	82,444	843	51.26	62.14
2024-03-14	Q	GSBC	51.08	51.08	50.04	50.33	-1.47	35,970	1,031	49.91	50.57
2024-03-13	Q	GSBC	51.26	52.20	51.26	51.80	0.19	23,239	709	48.00	61.94
2024-03-12	Q	GSBC	52.27	52.27	51.4564	51.61	-0.96	19,515	635	48.00	61.94
2024-03-11	Q	GSBC	52.14	52.79	51.88	52.57	0.18	27,755	987	48.00	61.94
2024-03-08	Q	GSBC	53.19	53.19	52.30	52.39	-0.29	24,606	649	48.00	61.94
2024-03-07	Q	GSBC	53.05	53.29	52.08	52.68	0.23	19,250	582	48.00	83.98
2024-03-06	Q	GSBC	52.43	53.22	51.56	52.45	0.23	29,176	841	48.00	84.11
2024-03-05	Q	GSBC	50.86	52.61	50.86	52.22	1.03	23,696	817	48.00	83.69
2024-03-04	Q	GSBC	51.575	52.24	51.08	51.19	-0.38	21,047	736	48.00	57.25
2024-03-01	Q	GSBC	51.95	52.54	51.02	51.76	-0.38	30,723	782	26.00	82.43
2024-02-29	Q	GSBC	51.97	52.68	51.09	52.14	1.06	33,163	842	26.00	83.10
2024-02-28	Q	GSBC	50.08	51.26	49.83	51.08	0.55	36,437	885	26.00	61.94
2024-02-27	Q	GSBC	50.57	51.53	50.225	50.53	0.06	21,722	746	49.49	80.80
2024-02-26	Q	GSBC	50.10	50.60	49.72	50.47	0.17	31,863	958	26.00	80.78
2024-02-23	Q	GSBC	50.15	50.99	50.01	50.30	-0.26	12,771	551	26.00	57.25
2024-02-22	Q	GSBC	50.71	51.36	49.82	50.56	-0.39	34,457	745	26.00	61.94
2024-02-21	Q	GSBC	50.35	51.21	50.28	50.95	-0.02	19,930	528	46.89	81.52
2024-02-20	Q	GSBC	50.92	51.85	50.92	50.97	-0.51	25,163	604	26.00	61.94
2024-02-19	Q	GSBC	52.01	52.065	50.99	51.48	-0.92	0	0	46.89	82.62
2024-02-16	Q	GSBC	52.01	52.065	50.99	51.48	-0.92	25,346	702	46.89	82.62
2024-02-15	Q	GSBC	51.36	52.645	50.95	52.40	1.62	39,047	1,023	46.89	83.68
2024-02-14	Q	GSBC	50.49	50.95	49.40	50.78	1.14	48,409	977	46.89	81.40
2024-02-13	Q	GSBC	50.61	50.61	48.6693	49.64	-2.41	51,931	1,235	46.89	61.94
2024-02-12	Q	GSBC	51.06	53.02	51.06	52.05	1.12	33,619	1,034	26.00	57.25
2024-02-09	Q	GSBC	50.72	51.25	48.19	50.93	0.57	41,201	905	46.89	81.69
2024-02-08	Q	GSBC	49.77	50.50	49.163	50.36	0.26	35,101	950	20.06	61.94
2024-02-07	Q	GSBC	50.60	50.63	48.65	50.10	-0.58	26,915	842	26.00	80.36
2024-02-06	Q	GSBC	50.54	51.03	49.90	50.68	-0.22	32,445	1,154	45.50	80.64
2024-02-05	Q	GSBC	50.83	51.23	50.05	50.90	-0.75	32,076	985	45.50	81.63
2024-02-02	Q	GSBC	50.92	52.10	50.92	51.65	-0.23	31,670	986	50.20	82.96
2024-02-01	Q	GSBC	52.24	52.70	50.28	51.88	-0.21	42,675	1,259	50.00	61.94
2024-01-31	Q	GSBC	54.62	56.1748	51.91	52.09	-2.90	44,508	983	50.00	83.61
2024-01-30	Q	GSBC	54.66	55.77	54.66	54.99	0.49	20,396	677	50.00	88.41
2024-01-29	Q	GSBC	54.43	55.6995	51.5301	54.50	-0.29	31,828	728	22.06	57.25
2024-01-26	Q	GSBC	55.54	55.54	54.54	54.79	-0.08	15,864	582	50.00	87.68