Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-03	Q	GAIN	14.28	14.34	14.25	14.30	0.08	49,734	1,062	14.25	14.50
2024-05-02	Q	GAIN	14.30	14.30	14.1701	14.22	-0.02	49,805	1,403	14.12	15.57
2024-05-01	Q	GAIN	14.19	14.35	14.19	14.24	-0.06	88,113	1,703	14.12	14.35
2024-04-30	Q	GAIN	14.17	14.31	14.15	14.30	0.10	87,708	1,286	14.02	14.40
2024-04-29	Q	GAIN	14.27	14.2846	14.165	14.20	0.01	72,334	1,291	14.20	14.24
2024-04-26	Q	GAIN	14.16	14.29	14.15	14.19	0.06	104,389	1,468	14.13	15.52
2024-04-25	Q	GAIN	14.12	14.23	14.07	14.13	-0.01	75,288	1,237	14.02	15.45
2024-04-24	Q	GAIN	14.17	14.22	14.09	14.14	-0.08	53,434	1,138	14.12	15.89
2024-04-23	Q	GAIN	14.18	14.25	14.165	14.22	0.01	81,990	1,403	14.15	15.45
2024-04-22	Q	GAIN	14.04	14.24	14.00	14.21	0.17	93,067	1,643	14.00	15.46
2024-04-19	Q	GAIN	13.90	14.16	13.90	14.04	0.08	111,031	1,513	12.84	14.19
2024-04-18	Q	GAIN	13.87	14.05	13.81	13.96	0.09	78,876	1,322	13.88	14.05
2024-04-17	Q	GAIN	13.89	14.02	13.87	13.95	0.14	86,429	1,482	13.88	15.37
2024-04-16	Q	GAIN	13.97	13.97	13.80	13.81	-0.06	101,547	1,577	13.80	15.19
2024-04-15	Q	GAIN	13.92	14.127	13.86	13.87	-0.055	103,090	1,418	12.50	14.13
2024-04-12	Q	GAIN	14.04	14.14	13.85	13.925	-0.125	112,182	1,445	13.85	14.11
2024-04-11	Q	GAIN	14.08	14.12	13.90	14.05	-0.07	124,710	1,488	14.02	15.28
2024-04-10	Q	GAIN	13.90	14.16	13.83	14.12	0.18	155,704	1,520	14.05	14.19
2024-04-09	Q	GAIN	13.87	13.97	13.83	13.94	0.09	64,972	1,208	13.85	15.16
2024-04-08	Q	GAIN	13.90	13.94	13.78	13.85	-0.01	81,214	1,563	13.79	13.89
2024-04-05	Q	GAIN	13.81	13.96	13.80	13.86	0.08	81,594	1,435	13.76	16.06
2024-04-04	Q	GAIN	13.92	14.00	13.7501	13.78	-0.14	98,472	1,705	13.76	13.83
2024-04-03	Q	GAIN	13.87	14.04	13.87	13.92	0.08	86,687	1,472	13.86	15.46
2024-04-02	Q	GAIN	13.94	14.00	13.80	13.84	-0.19	156,981	2,354	13.82	15.05
2024-04-01	Q	GAIN	14.25	14.25	13.99	14.03	-0.20	140,596	2,448	14.02	14.19
2024-03-29	Q	GAIN	14.19	14.38	14.19	14.23	0.08	0	0	14.19	14.38
2024-03-28	Q	GAIN	14.19	14.38	14.19	14.23	0.08	160,177	1,735	14.19	14.38
2024-03-27	Q	GAIN	14.00	14.20	14.00	14.15	0.19	146,482	1,851	14.00	14.20
2024-03-26	Q	GAIN	13.84	13.98	13.8395	13.96	0.12	89,403	1,385	13.90	14.00
2024-03-25	Q	GAIN	13.82	13.96	13.76	13.84	0.05	118,701	2,289	13.81	15.04
2024-03-22	Q	GAIN	13.94	13.96	13.7519	13.79	-0.15	126,631	2,158	13.75	15.15
2024-03-21	Q	GAIN	13.84	13.969	13.74	13.94	0.07	92,537	1,872	13.85	14.02
2024-03-20	Q	GAIN	13.82	13.9268	13.715	13.87	0.05	95,672	1,625	13.78	13.95
2024-03-19	Q	GAIN	13.95	14.01	13.85	13.90	-0.06	148,375	1,632	13.89	14.04
2024-03-18	Q	GAIN	13.97	14.0797	13.81	13.96	0.04	82,262	1,755	13.90	15.37
2024-03-15	Q	GAIN	13.92	13.99	13.87	13.92	0.09	143,063	1,717	13.88	15.30
2024-03-14	Q	GAIN	14.24	14.24	13.82	13.83	-0.35	117,955	1,842	13.80	14.25
2024-03-13	Q	GAIN	14.10	14.27	14.0669	14.18	0.06	78,547	1,452	13.95	14.30
2024-03-12	Q	GAIN	14.08	14.1299	13.97	14.12	0.11	94,177	1,542	13.90	14.30
2024-03-11	Q	GAIN	13.95	14.15	13.9413	14.01	-0.05	121,933	2,418	13.92	14.25
2024-03-08	Q	GAIN	14.00	14.12	13.9201	14.06	0.16	106,923	1,900	14.03	14.17
2024-03-07	Q	GAIN	13.90	13.988	13.7552	13.90	0.08	106,877	1,842	13.82	15.14
2024-03-06	Q	GAIN	13.63	13.8335	13.57	13.82	0.19	89,055	1,968	13.60	15.19
2024-03-05	Q	GAIN	13.70	13.80	13.60	13.63	-0.05	95,878	1,837	13.61	15.08
2024-03-04	Q	GAIN	13.77	13.81	13.6046	13.68	-0.08	135,950	2,259	13.65	13.90
2024-03-01	Q	GAIN	13.82	13.82	13.57	13.77	0.01	147,237	2,326	13.78	13.93
2024-02-29	Q	GAIN	13.88	14.00	13.64	13.76	-0.12	214,014	3,040	13.65	14.00
2024-02-28	Q	GAIN	14.17	14.24	13.82	13.88	-0.33	163,894	2,143	13.84	14.30
2024-02-27	Q	GAIN	14.26	14.26	14.08	14.21	0.01	99,945	1,513	14.09	15.43
2024-02-26	Q	GAIN	14.43	14.43	14.14	14.20	-0.08	105,740	1,727	14.14	15.94
2024-02-23	Q	GAIN	14.40	14.41	14.14	14.28	-0.08	99,229	1,515	14.16	14.66
2024-02-22	Q	GAIN	14.57	14.7492	14.28	14.36	-0.28	734,343	2,927	14.30	14.37
2024-02-21	Q	GAIN	14.12	14.66	14.101	14.64	0.47	675,303	3,192	14.22	14.81
2024-02-20	Q	GAIN	14.40	14.44	14.17	14.17	-0.25	161,509	2,292	14.15	14.44
2024-02-19	Q	GAIN	14.17	14.51	14.0668	14.50	0.26	0	0	14.30	15.73
2024-02-16	Q	GAIN	14.17	14.51	14.0668	14.50	0.26	772,151	4,825	14.30	15.73
2024-02-15	Q	GAIN	13.83	14.29	13.83	14.24	0.39	465,482	2,657	12.85	14.30
2024-02-14	Q	GAIN	13.87	13.892	13.70	13.85	0.13	152,188	1,575	12.42	13.90
2024-02-13	Q	GAIN	14.00	14.00	13.70	13.72	-0.25	169,465	1,769	13.70	14.01
2024-02-12	Q	GAIN	13.87	14.04	13.846	13.97	0.10	154,899	1,802	13.87	14.07
2024-02-09	Q	GAIN	13.70	13.925	13.6558	13.87	0.25	228,843	1,864	12.63	13.98
2024-02-08	Q	GAIN	13.50	13.63	13.445	13.62	0.14	167,681	1,870	13.54	15.17
2024-02-07	Q	GAIN	13.93	13.975	13.30	13.48	-0.48	413,885	3,674	12.33	13.98
2024-02-06	Q	GAIN	14.02	14.05	13.83	13.96	-0.06	122,380	1,751	13.85	15.30
2024-02-05	Q	GAIN	14.03	14.06	13.83	14.02	-0.06	146,571	1,956	12.83	14.34