Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-19	Q	GRFS	6.45	6.46	6.27	6.28	-0.26	1,236,983	5,078	6.06	6.91
2024-04-18	Q	GRFS	6.64	6.64	6.46	6.54	-0.04	760,142	3,606	6.06	6.88
2024-04-17	Q	GRFS	6.84	6.84	6.48	6.58	-0.20	1,459,523	5,738	6.05	7.43
2024-04-16	Q	GRFS	6.51	6.80	6.44	6.78	0.24	1,534,563	4,939	5.99	6.86
2024-04-15	Q	GRFS	6.57	6.70	6.47	6.55	-0.01	1,316,967	6,713	5.71	6.95
2024-04-12	Q	GRFS	6.57	6.63	6.49	6.56	-0.09	938,741	4,068	6.46	6.95
2024-04-11	Q	GRFS	6.65	6.72	6.56	6.65	-0.32	1,165,438	4,581	6.04	6.72
2024-04-10	Q	GRFS	6.71	7.02	6.71	6.97	-0.21	1,420,196	5,387	6.89	7.30
2024-04-09	Q	GRFS	7.29	7.35	7.13	7.18	-0.11	1,875,238	4,295	6.06	7.92
2024-04-08	Q	GRFS	7.18	7.325	7.14	7.29	0.20	1,756,266	4,882	7.05	7.33
2024-04-05	Q	GRFS	7.00	7.1301	6.885	7.09	0.23	1,020,555	4,569	6.30	11.00
2024-04-04	Q	GRFS	6.95	7.07	6.86	6.86	-0.03	1,643,269	4,612	6.16	6.84
2024-04-03	Q	GRFS	6.72	6.91	6.65	6.89	0.11	2,068,367	6,075	6.32	6.92
2024-04-02	Q	GRFS	6.54	6.80	6.41	6.78	0.10	1,176,918	4,003	6.44	7.35
2024-04-01	Q	GRFS	6.70	6.70	6.55	6.68		493,818	1,884	6.06	6.70
2024-03-29	Q	GRFS	6.58	6.70	6.50	6.68	0.03	0	0	6.51	6.80
2024-03-28	Q	GRFS	6.58	6.70	6.50	6.68	0.03	1,026,161	3,491	6.51	6.80
2024-03-27	Q	GRFS	6.52	6.67	6.44	6.65	0.17	950,032	3,279	6.01	6.70
2024-03-26	Q	GRFS	6.45	6.48	6.39	6.48	0.12	1,401,123	3,186	6.42	6.80
2024-03-25	Q	GRFS	6.31	6.45	6.25	6.36	0.14	1,579,549	4,263	5.76	6.79
2024-03-22	Q	GRFS	6.14	6.22	5.95	6.22	-0.56	2,985,447	7,512	5.65	6.25
2024-03-21	Q	GRFS	6.38	6.82	5.80	6.78	0.49	5,883,908	13,157	6.51	6.82
2024-03-20	Q	GRFS	6.15	6.32	6.09	6.29	0.23	2,133,150	6,194	5.80	6.50
2024-03-19	Q	GRFS	5.97	6.14	5.94	6.06	0.01	2,282,702	4,601	5.81	6.50
2024-03-18	Q	GRFS	6.07	6.07	5.93	6.05	-0.08	2,073,520	4,565	5.81	6.32
2024-03-15	Q	GRFS	5.91	6.18	5.85	6.13	0.37	3,764,889	8,661	5.38	6.07
2024-03-14	Q	GRFS	5.78	5.90	5.68	5.76	-0.58	3,906,387	9,278	5.66	6.03
2024-03-13	Q	GRFS	6.38	6.45	6.25	6.34	0.05	1,852,955	5,071	6.15	6.60
2024-03-12	Q	GRFS	6.68	6.68	6.21	6.29	-0.48	2,911,035	8,708	6.18	6.41
2024-03-11	Q	GRFS	6.68	6.92	6.56	6.77	-0.23	1,756,306	6,882	6.66	6.99
2024-03-08	Q	GRFS	6.61	7.02	6.51	7.00	1.39	5,076,633	17,314	6.91	7.10
2024-03-07	Q	GRFS	5.55	5.61	5.33	5.61	0.14	4,789,031	11,319	4.95	5.69
2024-03-06	Q	GRFS	5.39	5.635	5.3001	5.47	-0.70	7,577,914	13,745	5.15	5.69
2024-03-05	Q	GRFS	6.45	6.625	6.10	6.17	-0.46	3,006,306	10,159	5.65	6.54
2024-03-04	Q	GRFS	6.62	6.80	6.55	6.63	-0.43	3,360,978	8,761	6.55	6.64
2024-03-01	Q	GRFS	6.959	7.215	6.65	7.05	-0.46	3,923,072	9,887	6.27	7.10
2024-02-29	Q	GRFS	8.73	8.79	5.56	7.51	-1.83	22,198,345	41,024	6.76	7.56
2024-02-28	Q	GRFS	9.12	9.37	9.06	9.34	0.04	1,702,069	5,044	8.27	9.43
2024-02-27	Q	GRFS	9.21	9.305	9.07	9.30	0.01	758,782	3,816	9.18	10.09
2024-02-26	Q	GRFS	9.20	9.3199	9.085	9.29	0.16	917,438	2,570	8.24	9.40
2024-02-23	Q	GRFS	8.90	9.15	8.86	9.13	0.43	1,215,539	5,594	8.75	9.20
2024-02-22	Q	GRFS	8.78	8.80	8.66	8.70	-0.05	403,922	2,612	7.50	8.79
2024-02-21	Q	GRFS	8.53	8.85	8.52	8.75	0.21	765,212	3,801	8.50	9.70
2024-02-20	Q	GRFS	8.66	8.80	8.52	8.54	0.07	819,265	5,279	7.50	8.95
2024-02-19	Q	GRFS	8.53	8.67	8.45	8.47	-0.16	0	0	7.42	8.52
2024-02-16	Q	GRFS	8.53	8.67	8.45	8.47	-0.16	642,181	3,190	7.42	8.52
2024-02-15	Q	GRFS	8.62	8.72	8.51	8.63	-0.04	667,436	4,007	8.58	9.34
2024-02-14	Q	GRFS	8.43	8.69	8.35	8.67	0.28	1,056,507	4,863	8.25	9.46
2024-02-13	Q	GRFS	8.31	8.43	8.24	8.39	-0.01	558,897	3,418	7.32	8.38
2024-02-12	Q	GRFS	8.37	8.48	8.29	8.40	0.12	568,123	3,423	7.44	8.47
2024-02-09	Q	GRFS	8.05	8.28	8.045	8.28	0.14	551,610	2,781	8.00	9.16
2024-02-08	Q	GRFS	8.08	8.30	7.935	8.14	-0.01	734,331	3,705	8.00	8.81
2024-02-07	Q	GRFS	8.41	8.42	7.94	8.15	-0.24	1,229,957	4,994	7.05	9.55
2024-02-06	Q	GRFS	8.40	8.50	8.29	8.39	-0.11	1,469,279	6,161	7.60	9.22
2024-02-05	Q	GRFS	8.18	8.75	8.11	8.50	0.32	3,481,105	12,303	8.50	9.33
2024-02-02	Q	GRFS	8.21	8.22	8.03	8.18	0.15	767,075	3,294	6.96	8.93
2024-02-01	Q	GRFS	8.08	8.08	7.85	8.03	-0.01	1,307,855	4,273	7.96	8.99
2024-01-31	Q	GRFS	8.24	8.24	7.98	8.04	-0.21	1,245,490	3,610	7.50	9.17
2024-01-30	Q	GRFS	8.34	8.37	8.21	8.25	0.18	1,098,691	4,244	7.32	8.78
2024-01-29	Q	GRFS	8.01	8.08	7.92	8.07	0.06	1,248,172	4,334	7.92	8.06
2024-01-26	Q	GRFS	7.75	8.06	7.72	8.01	0.38	1,468,458	5,507	7.96	8.69
2024-01-25	Q	GRFS	7.55	7.65	7.455	7.63	-0.03	1,480,736	6,384	6.88	7.65
2024-01-24	Q	GRFS	7.70	7.73	7.465	7.66	0.31	1,786,793	6,167	7.01	7.75
2024-01-23	Q	GRFS	7.16	7.35	7.04	7.35	0.19	1,877,485	7,349	7.02	7.36
2024-01-22	Q	GRFS	6.98	7.21	6.90	7.16	0.40	1,623,414	7,940	7.02	7.50