Stockwatch

Dark Streaming/Mobile Old Site Home Products Help Contact Us Your Account System Status

Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS

16:37:15 EDT Tue 15 Jul 2025

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Login ID:
Password:

Save

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Total Vol	#Tr	Bid	Ask	C-CSE	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
2025-05-15	C	GDIG	0.27	0.27	0.26	0.26	-0.005	16,225	7			16,003	222
2025-05-14	C	GDIG	0.285	0.285	0.265	0.265	-0.025	7,000	7	0.265	0.28	7,000
2025-05-13	C	GDIG	0.31	0.31	0.29	0.29		6,000	6	0.285	0.29	6,000
2025-05-12	C	GDIG	0.29	0.29	0.285	0.29	0.005	4,000	4	0.285	0.30	4,000
2025-05-09	C	GDIG	0.29	0.29	0.285	0.285	0.01	2,000	2	0.285	0.30	2,000
2025-05-08	C	GDIG	0.29	0.29	0.275	0.275	-0.015	27,000	7	0.275	0.28	27,000
2025-05-07	C	GDIG	0.31	0.31	0.29	0.29	-0.01	4,000	4	0.285	0.29	4,000
2025-05-06	C	GDIG	0.30	0.30	0.30	0.30	0.015	1,200	3	0.295	0.30	1,000									160
2025-05-05	C	GDIG	0.285	0.285	0.285	0.285	0.005	1,000	1	0.285	0.29	1,000
2025-05-02	C	GDIG				0.28				0.28	0.29
2025-05-01	C	GDIG				0.28				0.28	0.29
2025-04-30	C	GDIG	0.285	0.285	0.275	0.28		29,000	6	0.27	0.28	24,500					4,500
2025-04-29	C	GDIG	0.29	0.29	0.28	0.28	-0.01	16,539	10	0.275	0.28	16,500									39
2025-04-28	C	GDIG	0.28	0.29	0.28	0.29	0.01	50,500	3	0.285	0.29	50,500
2025-04-25	C	GDIG				0.28				0.275	0.28
2025-04-24	C	GDIG	0.285	0.285	0.28	0.28		4,525	7	0.275	0.28	4,500									25
2025-04-23	C	GDIG	0.28	0.28	0.28	0.28	-0.005	500	1	0.28	0.29	500
2025-04-22	C	GDIG	0.29	0.29	0.285	0.285		2,107	4	0.285	0.29	2,000					107
2025-04-21	C	GDIG	0.285	0.285	0.285	0.285	0.005	1,000	1	0.285	0.295	1,000
2025-04-17	C	GDIG	0.275	0.285	0.275	0.28	0.01	3,000	3	0.275	0.295	3,000
2025-04-16	C	GDIG	0.265	0.275	0.26	0.27	0.005	21,000	11	0.26	0.27	21,000