Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Q	GT	11.78	11.96	11.69	11.84	0.10	2,627,125	11,436	11.77	12.92
2024-04-25	Q	GT	11.79	11.795	11.545	11.74	-0.19	2,393,572	11,312	11.65	12.77
2024-04-24	Q	GT	12.01	12.08	11.84	11.93	-0.12	2,328,540	10,227	11.85	13.09
2024-04-23	Q	GT	11.88	12.25	11.72	12.05	0.16	2,054,225	10,705	11.90	12.25
2024-04-22	Q	GT	11.88	12.05	11.765	11.89	0.01	2,760,820	13,273	11.80	13.13
2024-04-19	Q	GT	11.70	11.995	11.6781	11.88	0.17	2,675,042	14,938	11.82	12.00
2024-04-18	Q	GT	12.04	12.12	11.665	11.71	-0.26	3,615,188	14,233	11.71	12.10
2024-04-17	Q	GT	12.35	12.3675	11.96	11.97	-0.21	2,099,362	10,572	11.95	12.06
2024-04-16	Q	GT	12.01	12.33	11.96	12.18	0.05	3,180,472	13,399	12.07	13.56
2024-04-15	Q	GT	12.36	12.44	11.95	12.13	-0.14	4,464,584	10,701	11.10	12.35
2024-04-12	Q	GT	12.43	12.515	12.22	12.27	-0.30	1,778,001	10,685	12.20	12.35
2024-04-11	Q	GT	12.65	12.71	12.35	12.57	-0.10	2,213,100	14,324	12.50	12.70
2024-04-10	Q	GT	13.09	13.135	12.61	12.67	-0.79	2,585,263	13,346	12.63	13.05
2024-04-09	Q	GT	13.21	13.475	13.175	13.46	0.33	2,131,881	9,807	12.31	13.50
2024-04-08	Q	GT	13.12	13.31	13.04	13.13	0.18	1,553,150	7,986	13.01	13.35
2024-04-05	Q	GT	13.12	13.15	12.90	12.95	-0.19	1,834,977	11,772	11.89	13.06
2024-04-04	Q	GT	13.64	13.78	13.095	13.14	-0.29	1,751,384	9,373	13.08	14.00
2024-04-03	Q	GT	13.33	13.55	13.25	13.43	0.01	1,232,180	10,134	13.31	13.72
2024-04-02	Q	GT	13.36	13.56	13.25	13.42	-0.13	2,079,542	12,376	13.25	14.00
2024-04-01	Q	GT	13.74	13.74	13.46	13.55	-0.18	2,087,663	12,404	13.51	13.62
2024-03-29	Q	GT	13.55	13.86	13.55	13.73	0.16	0	0	13.70	13.90
2024-03-28	Q	GT	13.55	13.86	13.55	13.73	0.16	2,269,881	9,438	13.70	13.90
2024-03-27	Q	GT	13.17	13.57	13.09	13.57	0.50	2,783,833	10,709	13.30	13.59
2024-03-26	Q	GT	13.18	13.25	13.065	13.07	0.01	3,748,380	10,872	13.06	13.35
2024-03-25	Q	GT	13.06	13.175	13.015	13.06	-0.03	2,494,705	10,631	13.02	14.28
2024-03-22	Q	GT	13.29	13.35	12.91	13.09	-0.19	1,819,545	10,196	13.00	14.27
2024-03-21	Q	GT	13.16	13.53	13.16	13.28	0.13	2,714,326	12,817	13.28	13.45
2024-03-20	Q	GT	12.50	13.18	12.47	13.15	0.62	3,273,756	14,315	12.87	13.20
2024-03-19	Q	GT	12.47	12.635	12.43	12.53	0.08	2,409,182	9,145	12.45	12.58
2024-03-18	Q	GT	12.45	12.655	12.3499	12.45	0.06	5,941,415	10,583	12.35	13.51
2024-03-15	Q	GT	12.41	12.71	12.355	12.39		3,714,523	9,431	12.30	12.72
2024-03-14	Q	GT	12.44	12.53	12.30	12.39	-0.18	4,102,390	12,543	12.38	12.44
2024-03-13	Q	GT	12.58	12.65	12.47	12.57	-0.08	2,256,591	10,061	12.50	12.70
2024-03-12	Q	GT	12.57	12.73	12.35	12.65	0.08	3,184,437	12,911	12.30	12.70
2024-03-11	Q	GT	12.29	12.69	12.28	12.57	0.31	2,983,280	15,147	12.46	12.70
2024-03-08	Q	GT	12.41	12.5473	12.06	12.26	-0.12	2,712,648	11,049	12.09	12.38
2024-03-07	Q	GT	12.12	12.505	12.10	12.38	0.32	3,382,857	12,654	12.00	12.50
2024-03-06	Q	GT	11.88	12.09	11.805	12.06	0.20	2,128,465	9,698	11.95	13.11
2024-03-05	Q	GT	11.71	11.98	11.69	11.86	0.07	2,874,454	12,023	11.75	13.01
2024-03-04	Q	GT	11.73	11.83	11.52	11.79	0.06	3,826,492	15,251	11.55	11.84
2024-03-01	Q	GT	11.93	11.94	11.66	11.72	-0.16	3,668,460	11,397	11.71	13.00
2024-02-29	Q	GT	11.90	12.03	11.825	11.88	0.08	3,257,751	14,323	11.85	11.95
2024-02-28	Q	GT	11.76	12.00	11.72	11.80	-0.08	3,515,933	14,196	11.78	12.00
2024-02-27	Q	GT	11.98	12.03	11.74	11.88	0.07	3,806,990	18,108	11.74	12.91
2024-02-26	Q	GT	12.19	12.24	11.71	11.81	-0.41	5,186,671	17,958	11.81	11.97
2024-02-23	Q	GT	12.40	12.45	12.21	12.22	-0.20	2,369,090	10,647	12.20	12.45
2024-02-22	Q	GT	12.42	12.595	12.34	12.42	-0.08	3,272,914	14,943	12.30	12.42
2024-02-21	Q	GT	12.31	12.645	12.3086	12.50	0.11	3,235,396	15,053	12.30	12.45
2024-02-20	Q	GT	12.29	12.48	12.21	12.39	0.08	4,394,190	20,563	12.32	12.40
2024-02-19	Q	GT	12.17	12.4795	11.94	12.31	0.05	0	0	12.37	14.50
2024-02-16	Q	GT	12.17	12.4795	11.94	12.31	0.05	4,493,175	16,554	12.37	14.50
2024-02-15	Q	GT	11.76	12.28	11.76	12.26	0.54	7,066,647	23,915	12.15	13.20
2024-02-14	Q	GT	11.65	11.83	11.26	11.72	0.13	9,265,254	35,135	10.72	11.76
2024-02-13	Q	GT	12.6617	12.77	11.36	11.59	-2.04	21,844,495	69,952	11.45	11.61
2024-02-12	Q	GT	13.54	13.77	13.24	13.63	0.17	9,538,371	41,135	13.25	13.50
2024-02-09	Q	GT	13.49	13.549	13.335	13.46	-0.15	6,677,267	25,758	13.40	14.00
2024-02-08	Q	GT	13.80	13.91	13.53	13.61	-0.15	3,975,266	14,974	13.50	19.93
2024-02-07	Q	GT	14.00	14.00	13.67	13.76	-0.11	3,041,347	15,200	12.62	14.05
2024-02-06	Q	GT	13.37	13.98	13.34	13.87	0.38	7,414,075	14,466	13.40	14.05
2024-02-05	Q	GT	13.74	13.87	13.455	13.49	-0.51	4,382,153	16,571	13.41	15.00
2024-02-02	Q	GT	13.80	14.12	13.68	14.00	-0.04	2,431,791	11,787	13.70	15.50
2024-02-01	Q	GT	14.10	14.17	13.825	14.04	0.10	3,504,251	14,900	13.82	14.06
2024-01-31	Q	GT	14.18	14.445	13.90	13.94	-0.25	3,835,711	15,813	12.92	14.22
2024-01-30	Q	GT	14.39	14.56	14.045	14.19	-0.51	3,876,718	14,424	14.22	15.56
2024-01-29	Q	GT	14.67	14.71	14.38	14.70	0.03	2,185,798	10,397	14.41	15.94