Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2023-03-20	Z	GWRE	76.621	77.19	75.385	75.791	-1.409	667,581	5,928	74.31	77.35
2023-03-17	Z	GWRE	78.03	78.86	76.22	77.20	-1.42	3,984,118	9,844
2023-03-16	Z	GWRE	76.85	78.805	76.23	78.61	1.84	1,134,087	9,062
2023-03-15	Z	GWRE	74.07	77.03	73.7125	76.78	1.92	1,298,597	11,141
2023-03-14	Z	GWRE	73.47	74.95	73.21	74.85	2.51	969,801	8,317
2023-03-13	Z	GWRE	70.59	73.53	69.27	72.36	0.895	1,020,813	10,840
2023-03-10	Z	GWRE	72.67	73.25	70.73	71.50	-1.57	876,399	8,367
2023-03-09	Z	GWRE	76.25	76.70	72.92	73.07	-3.33	1,669,897	11,884
2023-03-08	Z	GWRE	75.27	76.70	75.2101	76.39	1.24	1,073,447	11,220
2023-03-07	Z	GWRE	75.62	76.10	73.44	75.15	3.58	2,008,713	14,611
2023-03-06	Z	GWRE	73.15	73.72	71.37	71.52	-1.65	967,294	9,240
2023-03-03	Z	GWRE	72.17	73.39	72.17	73.18	1.58	935,175	7,447
2023-03-02	Z	GWRE	69.45	71.70	69.28	71.58	2.05	879,809	7,465
2023-03-01	Z	GWRE	70.36	70.52	69.525	69.53	-0.68	582,050	5,653
2023-02-28	Z	GWRE	69.85	70.51	69.815	70.21	0.26	639,170	5,792
2023-02-27	Z	GWRE	70.66	71.14	69.65	69.94	0.07	561,346	4,526
2023-02-24	Z	GWRE	69.77	70.145	69.295	69.81	-1.47	401,042	4,443
2023-02-23	Z	GWRE	72.55	72.55	70.47	71.28	-0.24	390,000	5,225
2023-02-22	Z	GWRE	71.89	72.61	71.22	71.52	0.05	500,282	4,747
2023-02-21	Z	GWRE	71.83	72.35	70.95	71.46	-1.52	397,056	4,372
2023-02-17	Z	GWRE	73.57	73.65	71.56	72.94	-1.00	496,080	5,013
2023-02-16	Z	GWRE	74.08	74.96	73.72	73.94	-1.76	337,489	4,684
2023-02-15	Z	GWRE	75.00	76.36	74.24	75.69	0.42	522,384	4,896
2023-02-14	Z	GWRE	73.94	76.14	73.635	75.24	0.815	433,112	3,907
2023-02-13	Z	GWRE	74.17	74.77	73.72	74.44	0.61	642,562	5,307
2023-02-10	Z	GWRE	73.96	74.94	73.55	73.85	-1.02	538,003	5,785
2023-02-09	Z	GWRE	76.33	76.96	74.83	74.88	-0.55	554,057	3,826
2023-02-08	Z	GWRE	76.22	77.02	75.09	75.41	-0.87	455,537	4,473
2023-02-07	Z	GWRE	73.65	76.35	73.44	76.27	2.39	509,641	5,272
2023-02-06	Z	GWRE	74.96	75.525	73.47	73.88	-1.91	618,976	6,382
2023-02-03	Z	GWRE	76.75	77.645	75.27	75.80	-2.77	702,613	9,041
2023-02-02	Z	GWRE	76.77	78.66	75.92	78.59	3.13	1,042,775	10,444
2023-02-01	Z	GWRE	73.40	75.57	72.39	75.47	2.22	707,764	7,586
2023-01-31	Z	GWRE	71.90	73.26	71.64	73.24	1.58	561,332	4,893
2023-01-30	Z	GWRE	72.43	72.85	71.55	71.64	-1.56	752,200	6,089
2023-01-27	Z	GWRE	72.14	74.10	72.14	73.22	0.48	570,742	4,972
2023-01-26	Z	GWRE	72.78	73.76	71.705	72.70	1.00	848,101	6,891
2023-01-25	Z	GWRE	70.31	71.95	69.61	71.72	0.305	436,410	5,236
2023-01-24	Z	GWRE	71.45	72.89	71.37	71.40	-1.07	586,410	5,728
2023-01-23	Z	GWRE	71.04	72.55	69.99	72.45	2.475	766,334	6,294
2023-01-20	Z	GWRE	68.67	70.03	68.09	69.98	1.765	564,218	4,900
2023-01-19	Z	GWRE	67.92	68.99	67.81	68.21	-0.38	555,505	4,040
2023-01-18	Z	GWRE	69.99	71.14	68.59	68.59	-0.85	769,455	5,694
2023-01-17	Z	GWRE	68.21	69.63	68.00	69.51	0.90	1,047,716	10,292
2023-01-13	Z	GWRE	67.48	68.795	67.48	68.63	0.29	506,254	4,116
2023-01-12	Z	GWRE	67.55	68.63	66.63	68.36	1.11	1,104,266	6,177
2023-01-11	Z	GWRE	66.72	67.88	66.41	67.24	0.86	940,141	8,312
2023-01-10	Z	GWRE	66.23	66.99	65.79	66.39		729,440	7,184
2023-01-09	Z	GWRE	64.49	68.27	64.24	66.40	3.23	1,611,693	11,227
2023-01-06	Z	GWRE	61.07	63.83	60.34	63.18	2.475	922,423	9,130
2023-01-05	Z	GWRE	62.55	62.55	60.665	60.71	-2.74	618,864	6,028
2023-01-04	Z	GWRE	63.64	64.42	62.11	63.44	0.545	649,741	5,290
2023-01-03	Z	GWRE	63.55	64.61	61.8528	62.90	0.36	749,897	6,852
2022-12-30	Z	GWRE	61.47	62.58	61.24	62.56	0.155	877,827	8,340
2022-12-29	Z	GWRE	59.92	62.62	59.80	62.37	2.85	722,143	6,180
2022-12-28	Z	GWRE	60.00	60.79	59.39	59.52	-0.73	546,136	4,645
2022-12-27	Z	GWRE	60.21	60.61	59.28	60.28	-0.19	933,375	5,611
2022-12-23	Z	GWRE	61.27	61.375	59.97	60.47	-1.13	560,552	6,115
2022-12-22	Z	GWRE	60.11	61.75	59.775	61.71	0.54	785,120	7,765
2022-12-21	Z	GWRE	60.56	62.55	60.03	61.18	0.73	702,557	7,744