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

23:49:48 EDT Mon 06 May 2024

Enter Symbol
or Name

USA
CA

Quote
Chart

News
Closes

Depth

Forgot password?
Trouble logging in?

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-02-22	Q	GRCL				10.25				9.80	10.40
2024-02-21	Q	GRCL	10.26	10.28	10.17	10.25	0.005	6,417,153	8,903	9.80	10.40
2024-02-20	Q	GRCL	10.20	10.27	10.175	10.245	0.105	1,957,462	5,042	10.19	10.32
2024-02-19	Q	GRCL	10.23	10.23	10.09	10.14	-0.03	0	0	10.10	10.45
2024-02-16	Q	GRCL	10.23	10.23	10.09	10.14	-0.03	2,172,771	1,636	10.10	10.45
2024-02-15	Q	GRCL	10.26	10.29	10.15	10.17	-0.10	924,709	1,184	9.31	10.37
2024-02-14	Q	GRCL	10.35	10.35	10.265	10.27	-0.07	548,341	1,679	10.34	10.37
2024-02-13	Q	GRCL	10.24	10.365	10.22	10.34	0.08	641,558	1,993	9.98	10.35
2024-02-12	Q	GRCL	10.30	10.35	10.23	10.26	-0.09	348,327	2,272	10.28	10.35
2024-02-09	Q	GRCL	10.20	10.435	10.19	10.35	0.12	1,752,582	3,558	10.34	10.44
2024-02-08	Q	GRCL	10.18	10.25	10.18	10.23		441,904	1,716	9.32	10.29
2024-02-07	Q	GRCL	10.19	10.245	10.17	10.23	-0.01	203,368	1,459	9.16	10.29