Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-15	Q	GABC	33.07	33.07	32.735	32.93	0.28	72,536	1,264	28.50	38.14
2024-05-14	Q	GABC	32.66	32.69	32.375	32.65	0.39	87,600	1,582	32.41	32.94
2024-05-13	Q	GABC	32.49	32.77	32.26	32.26	-0.10	65,067	1,442	32.00	32.52
2024-05-10	Q	GABC	32.52	32.61	32.20	32.36	-0.07	47,796	820	28.50	35.93
2024-05-09	Q	GABC	32.17	32.47	32.1145	32.43	0.39	110,219	1,645	28.50	37.02
2024-05-08	Q	GABC	31.77	32.47	31.77	32.31	0.18	80,466	1,250	28.50	34.96
2024-05-07	Q	GABC	32.28	32.68	32.10	32.13	-0.13	94,174	1,785	31.87	32.39
2024-05-06	Q	GABC	32.19	32.41	31.94	32.26	0.11	268,972	2,223	32.00	32.52
2024-05-03	Q	GABC	32.29	32.29	31.88	32.15	0.19	135,030	1,525	28.50	37.02
2024-05-02	Q	GABC	31.92	32.21	31.83	31.96	0.28	133,147	1,601	28.50	38.14
2024-05-01	Q	GABC	31.74	32.02	31.52	31.68	-0.05	139,101	2,167	28.50	37.02
2024-04-30	Q	GABC	31.35	32.10	31.35	31.73	-0.30	87,678	1,365	28.50	37.02
2024-04-29	Q	GABC	32.34	32.63	31.93	32.03	-0.22	85,716	1,270	28.50	36.73
2024-04-26	Q	GABC	32.56	32.78	32.15	32.25	-0.14	64,419	947	28.50	38.14
2024-04-25	Q	GABC	32.82	33.26	32.14	32.39	-0.78	159,211	2,304	28.50	36.68
2024-04-24	Q	GABC	32.82	33.37	32.52	33.17	-0.05	165,271	2,156	28.50	37.94
2024-04-23	Q	GABC	33.01	34.045	33.01	33.22	0.01	134,057	2,147	28.50	37.94
2024-04-22	Q	GABC	33.05	33.53	33.05	33.21	0.05	50,199	1,387	28.50	37.94
2024-04-19	Q	GABC	31.79	33.25	31.79	33.16	1.28	102,036	1,580	28.50	37.94
2024-04-18	Q	GABC	31.36	32.08	31.36	31.88	0.53	87,605	1,286	28.50	33.97
2024-04-17	Q	GABC	31.70	31.955	31.35	31.35	-0.06	60,820	1,027	28.50	35.69
2024-04-16	Q	GABC	31.73	31.785	31.40	31.41	-0.51	61,208	1,041	28.50	37.94
2024-04-15	Q	GABC	32.46	32.46	31.71	31.91	-0.23	58,317	1,154	28.50	35.65
2024-04-12	Q	GABC	31.88	32.26	31.84	32.14	0.07	49,102	1,021	28.50	34.96
2024-04-11	Q	GABC	32.12	32.26	31.70	32.07	0.04	66,967	1,397	28.50	35.96
2024-04-10	Q	GABC	32.84	32.85	31.70	32.03	-1.72	98,329	1,806	29.30	35.14
2024-04-09	Q	GABC	33.83	33.85	33.52	33.75	0.06	59,165	1,113	28.50	37.94
2024-04-08	Q	GABC	33.22	33.79	33.22	33.69	0.45	74,219	1,102	33.44	33.94
2024-04-05	Q	GABC	33.06	33.38	32.955	33.24	-0.03	47,238	936	28.50	37.94
2024-04-04	Q	GABC	33.47	34.00	33.21	33.27	0.01	106,924	1,608	32.60	38.14
2024-04-03	Q	GABC	32.95	33.94	32.70	33.26	0.11	110,185	1,659	32.59	37.48
2024-04-02	Q	GABC	33.31	33.39	32.83	33.15	-0.48	127,948	1,828	32.88	33.41
2024-04-01	Q	GABC	34.44	34.44	33.322	33.63	-1.01	87,596	1,756	33.33	33.85
2024-03-29	Q	GABC	33.92	34.74	33.55	34.64	0.80	0	0	28.50	34.96
2024-03-28	Q	GABC	33.92	34.74	33.55	34.64	0.80	167,082	1,550	28.50	34.96
2024-03-27	Q	GABC	33.07	33.85	33.07	33.84	0.84	82,983	1,680	33.16	34.33
2024-03-26	Q	GABC	33.06	33.25	32.90	33.00	0.07	86,437	1,595	28.50	34.33
2024-03-25	Q	GABC	33.17	33.44	32.74	32.93	-0.08	56,669	1,438	32.70	33.22
2024-03-22	Q	GABC	33.13	33.13	32.615	33.01	0.03	92,525	1,985	32.74	33.26
2024-03-21	Q	GABC	32.72	33.22	32.69	32.98	0.38	109,264	1,817	28.50	34.33
2024-03-20	Q	GABC	31.63	32.92	31.31	32.60	0.94	87,148	1,896	32.42	32.94
2024-03-19	Q	GABC	31.59	31.91	31.59	31.66	0.12	91,263	1,608	28.50	32.80
2024-03-18	Q	GABC	31.96	32.1475	31.46	31.54	-0.46	86,388	1,669	28.50	32.80
2024-03-15	Q	GABC	31.73	32.575	31.73	32.00	0.11	1,125,119	2,241	31.74	32.26
2024-03-14	Q	GABC	32.57	32.57	31.69	31.89	-0.69	146,439	2,337	31.58	32.09
2024-03-13	Q	GABC	32.85	33.54	32.44	32.58	-0.30	103,062	2,148	32.16	34.33
2024-03-12	Q	GABC	33.27	33.485	32.81	32.88	-0.56	99,383	1,381	32.16	34.33
2024-03-11	Q	GABC	33.51	33.765	33.36	33.44	-0.18	94,882	1,846	33.45	34.96
2024-03-08	Q	GABC	33.92	34.245	33.61	33.62	0.12	120,241	1,757	32.16	37.01
2024-03-07	Q	GABC	33.77	34.44	32.63	33.50		112,076	1,703	28.50	41.24
2024-03-06	Q	GABC	33.29	34.00	32.65	33.50	0.21	151,976	2,204	28.50	41.24
2024-03-05	Q	GABC	32.60	33.745	32.60	33.29	0.29	136,890	2,513	28.50	41.42
2024-03-04	Q	GABC	31.61	33.81	31.2944	33.00	1.88	310,228	4,178	28.50	34.96
2024-03-01	Q	GABC	31.45	31.45	30.66	31.20	-0.26	71,200	1,924	12.48	36.00
2024-02-29	Q	GABC	31.69	32.13	31.16	31.46	0.30	76,268	1,035	28.50	41.24
2024-02-28	Q	GABC	30.71	31.35	30.71	31.16	0.05	104,286	1,115	28.50	37.01
2024-02-27	Q	GABC	31.53	31.85	30.9721	31.11	-0.20	62,561	1,074	28.50	41.24
2024-02-26	Q	GABC	31.60	32.00	31.28	31.31	-0.47	61,973	1,166	12.54	36.00
2024-02-23	Q	GABC	31.90	32.25	31.115	31.78	-0.14	67,554	1,575	28.50	36.44
2024-02-22	Q	GABC	32.67	32.67	31.81	31.92	-0.92	79,446	1,327	28.50	37.01
2024-02-21	Q	GABC	32.52	32.91	32.31	32.84	0.01	79,640	1,241	31.26	36.76
2024-02-20	Q	GABC	32.73	34.3916	32.637	32.83	-0.19	94,977	1,567	31.26	36.00
2024-02-19	Q	GABC	33.08	33.40	32.60	33.02	-0.49	0	0	13.24	37.01
2024-02-16	Q	GABC	33.08	33.40	32.60	33.02	-0.49	74,239	1,359	13.24	37.01