J2 GLOBAL INC

Ticker: ZD CUSIP: 48123V102 Class: COM

GSA CAPITAL PARTNERS LLP's Holding History (CIK: 0001362033)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 13,753 Value ($000) $0 Avg Close $34.86 Range $28.93 - $40.14

Q3 2025

Shares 46,010 Value ($000) $2 Avg Close $35.02 Range $28.55 - $39.59

Q2 2025

Shares 115,781 Value ($000) $4 Avg Close $32.13 Range $29.15 - $38.72

Q1 2025

Shares 65,980 Value ($000) $2 Avg Close $47.96 Range $36.82 - $56.48

Q3 2024

Shares 15,933 Value ($000) $1 Avg Close $47.63 Range $37.76 - $55.62

Q2 2023

Shares 14,762 Value ($000) $1 Avg Close $68.45 Range $58.08 - $78.80

Q4 2022

Shares 15,487 Value ($000) $1 Avg Close $80.45 Range $66.85 - $94.59

Q1 2022

Shares 9,473 Value ($000) $917 Avg Close $102.50 Range $91.65 - $114.43

Q2 2020

Shares 9,284 Value ($000) $587 Avg Close $65.35 Range $54.80 - $72.59

Q1 2020

Shares 5,474 Value ($000) $410 Avg Close $78.09 Range $50.43 - $90.93

Q4 2019

Shares 7,052 Value ($000) $661 Avg Close $82.66 Range $76.25 - $87.71

Q2 2019

Shares 14,838 Value ($000) $1,319 Avg Close $75.57 Range $71.21 - $79.12

Q3 2017

Shares 15,720 Value ($000) $1,161 Avg Close $67.70 Range $62.63 - $75.39

Q2 2017

Shares 2,384 Value ($000) $203 Avg Close $74.66 Range $70.12 - $79.55

Q1 2017

Shares 7,013 Value ($000) $588 Avg Close $73.13 Range $70.12 - $79.03

Q3 2016

Shares 13,194 Value ($000) $879 Avg Close $58.21 Range $53.14 - $61.66

Q2 2016

Shares 21,429 Value ($000) $1,354 Avg Close $55.63 Range $51.68 - $59.59

Q1 2016

Shares 4,053 Value ($000) $250 Avg Close $60.54 Range $48.20 - $70.94

Q4 2015

Shares 21,394 Value ($000) $1,761 Avg Close $67.94 Range $59.15 - $73.17

Q3 2015

Shares 3,153 Value ($000) $223 Avg Close $60.56 Range $55.87 - $65.76

Q2 2015

Shares 17,494 Value ($000) $1,189 Avg Close $59.14 Range $55.65 - $62.50

Q1 2015

Shares 37,493 Value ($000) $2,463 Avg Close $55.66 Range $49.13 - $63.04

Q4 2014

Shares 13,491 Value ($000) $836 Avg Close $48.34 Range $42.06 - $55.70

Q3 2014

Shares 18,776 Value ($000) $927 Avg Close $44.37 Range $41.12 - $46.92

Q2 2014

Shares 9,783 Value ($000) $498 Avg Close $41.75 Range $37.90 - $44.97

Q4 2013

Shares 4,655 Value ($000) $233 Avg Close $43.05 Range $37.91 - $48.90

Q3 2013

Shares 6,470 Value ($000) $320 Avg Close $41.88 Range $36.43 - $46.17

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	13,753	$0	$34.86	$28.93 - $40.14
Q3 2025	46,010	$2	$35.02	$28.55 - $39.59
Q2 2025	115,781	$4	$32.13	$29.15 - $38.72
Q1 2025	65,980	$2	$47.96	$36.82 - $56.48
Q3 2024	15,933	$1	$47.63	$37.76 - $55.62
Q2 2023	14,762	$1	$68.45	$58.08 - $78.80
Q4 2022	15,487	$1	$80.45	$66.85 - $94.59
Q1 2022	9,473	$917	$102.50	$91.65 - $114.43
Q2 2020	9,284	$587	$65.35	$54.80 - $72.59
Q1 2020	5,474	$410	$78.09	$50.43 - $90.93
Q4 2019	7,052	$661	$82.66	$76.25 - $87.71
Q2 2019	14,838	$1,319	$75.57	$71.21 - $79.12
Q3 2017	15,720	$1,161	$67.70	$62.63 - $75.39
Q2 2017	2,384	$203	$74.66	$70.12 - $79.55
Q1 2017	7,013	$588	$73.13	$70.12 - $79.03
Q3 2016	13,194	$879	$58.21	$53.14 - $61.66
Q2 2016	21,429	$1,354	$55.63	$51.68 - $59.59
Q1 2016	4,053	$250	$60.54	$48.20 - $70.94
Q4 2015	21,394	$1,761	$67.94	$59.15 - $73.17
Q3 2015	3,153	$223	$60.56	$55.87 - $65.76
Q2 2015	17,494	$1,189	$59.14	$55.65 - $62.50
Q1 2015	37,493	$2,463	$55.66	$49.13 - $63.04
Q4 2014	13,491	$836	$48.34	$42.06 - $55.70
Q3 2014	18,776	$927	$44.37	$41.12 - $46.92
Q2 2014	9,783	$498	$41.75	$37.90 - $44.97
Q4 2013	4,655	$233	$43.05	$37.91 - $48.90
Q3 2013	6,470	$320	$41.88	$36.43 - $46.17