Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	GASS	6.12	6.17	6.09	6.09	0.02	71,299	389	6.03	6.30
2024-05-01	Q	GASS	6.26	6.26	6.07	6.07	-0.19	90,265	812	6.08	6.30
2024-04-30	Q	GASS	6.22	6.31	6.07	6.26	0.06	142,920	1,254	5.72	6.84
2024-04-29	Q	GASS	6.07	6.22	6.07	6.20	0.13	91,808	591	6.00	6.78
2024-04-26	Q	GASS	5.96	6.15	5.93	6.07	0.11	84,586	547	5.98	6.39
2024-04-25	Q	GASS	5.91	6.01	5.91	5.96	0.02	36,235	419	5.27	6.08
2024-04-24	Q	GASS	5.97	6.088	5.91	5.94	-0.07	88,853	579	5.89	6.93
2024-04-23	Q	GASS	5.82	6.03	5.82	6.01	0.16	79,378	531	5.98	6.15
2024-04-22	Q	GASS	5.80	5.9599	5.78	5.85	-0.04	90,202	675	5.78	6.06
2024-04-19	Q	GASS	5.80	5.92	5.77	5.89	0.09	89,970	549	5.76	6.07
2024-04-18	Q	GASS	5.82	5.88	5.78	5.80	-0.04	62,112	425	5.76	6.15
2024-04-17	Q	GASS	5.88	5.96	5.84	5.84	-0.05	56,611	510	5.76	6.15
2024-04-16	Q	GASS	5.86	5.95	5.81	5.89	0.01	72,235	414	5.76	6.44
2024-04-15	Q	GASS	5.90	5.97	5.86	5.87	-0.04	76,869	519	5.85	6.08
2024-04-12	Q	GASS	5.99	6.08	5.88	5.91	-0.09	82,745	1,231	5.76	6.15
2024-04-11	Q	GASS	6.01	6.0562	5.96	6.00		74,926	513	5.96	6.52
2024-04-10	Q	GASS	5.95	6.04	5.90	6.00	0.07	89,823	394	5.90	6.39
2024-04-09	Q	GASS	5.99	6.0218	5.925	5.93	-0.04	76,440	702	5.90	6.78
2024-04-08	Q	GASS	6.03	6.0894	5.97	5.97	-0.08	64,826	420	5.90	6.39
2024-04-05	Q	GASS	6.01	6.10	5.98	6.05	0.05	74,713	536	6.01	6.39
2024-04-04	Q	GASS	6.10	6.11	6.00	6.00	-0.07	96,283	567	5.95	6.78
2024-04-03	Q	GASS	5.99	6.14	5.99	6.07	0.12	102,180	642	5.76	6.62
2024-04-02	Q	GASS	5.81	5.95	5.81	5.95	0.08	110,876	772	5.90	6.89
2024-04-01	Q	GASS	6.01	6.01	5.82	5.87	-0.07	136,543	1,303	5.76	6.05
2024-03-29	Q	GASS	5.95	6.005	5.8993	5.94	0.02	0	0	5.92	6.16
2024-03-28	Q	GASS	5.95	6.005	5.8993	5.94	0.02	47,519	492	5.92	6.16
2024-03-27	Q	GASS	5.93	6.03	5.888	5.92	-0.01	55,852	620	5.82	6.07
2024-03-26	Q	GASS	5.75	6.00	5.7201	5.93	0.16	157,337	981	5.82	6.10
2024-03-25	Q	GASS	5.83	5.9105	5.75	5.77	-0.08	188,694	1,101	5.41	6.26
2024-03-22	Q	GASS	5.80	5.97	5.80	5.85	0.01	152,622	960	5.41	6.52
2024-03-21	Q	GASS	6.19	6.205	5.81	5.84	-0.34	556,919	2,696	5.41	6.25
2024-03-20	Q	GASS	6.03	6.18	6.03	6.18	0.08	77,788	632	6.05	6.27
2024-03-19	Q	GASS	6.04	6.23	6.04	6.10		100,129	675	6.05	6.27
2024-03-18	Q	GASS	6.11	6.13	6.02	6.10	0.01	84,812	555	5.92	9.90
2024-03-15	Q	GASS	6.06	6.17	5.95	6.09	0.01	274,648	1,024	6.05	6.36
2024-03-14	Q	GASS	6.14	6.20	6.0622	6.08	-0.06	81,698	681	6.05	6.33
2024-03-13	Q	GASS	6.14	6.2105	6.10	6.14	0.01	83,039	692	6.05	6.23
2024-03-12	Q	GASS	6.12	6.19	6.10	6.13	0.04	67,115	499	6.05	6.23
2024-03-11	Q	GASS	6.15	6.188	6.05	6.09	-0.07	150,575	1,097	6.05	6.25
2024-03-08	Q	GASS	6.31	6.36	6.08	6.16	-0.13	103,500	687	6.10	6.88
2024-03-07	Q	GASS	6.19	6.35	6.177	6.29	0.10	135,568	968	5.57	6.39
2024-03-06	Q	GASS	6.13	6.24	6.13	6.19	0.05	74,870	591	6.06	6.38
2024-03-05	Q	GASS	6.08	6.25	6.08	6.14	0.04	117,478	657	6.08	6.39
2024-03-04	Q	GASS	6.15	6.309	6.07	6.10	-0.05	198,275	936	6.08	6.39
2024-03-01	Q	GASS	6.22	6.30	6.13	6.14	-0.03	130,694	878	6.06	6.30
2024-02-29	Q	GASS	6.22	6.24	6.10	6.17	-0.03	119,662	813	6.06	6.56
2024-02-28	Q	GASS	6.21	6.40	6.15	6.20	-0.01	86,468	677	6.06	6.64
2024-02-27	Q	GASS	6.22	6.25	6.10	6.21	-0.005	182,675	1,031	6.18	6.30
2024-02-26	Q	GASS	6.24	6.28	6.10	6.215	-0.105	386,390	2,241	6.15	6.88
2024-02-23	Q	GASS	6.30	6.44	6.25	6.32	-0.13	185,150	1,109	6.06	6.86
2024-02-22	Q	GASS	6.51	6.67	6.30	6.45	-0.09	307,146	1,704	6.06	6.77
2024-02-21	Q	GASS	7.02	7.02	6.30	6.54	-0.62	564,036	2,791	5.86	6.54
2024-02-20	Q	GASS	7.07	7.19	6.87	7.16	0.10	263,716	1,835	7.20	7.30
2024-02-19	Q	GASS	7.20	7.22	7.06	7.06	-0.14	0	0	6.80	8.11
2024-02-16	Q	GASS	7.20	7.22	7.06	7.06	-0.14	97,038	654	6.80	8.11
2024-02-15	Q	GASS	6.955	7.31	6.87	7.20	0.30	189,667	1,284	6.40	7.46
2024-02-14	Q	GASS	7.03	7.0654	6.87	6.90	-0.07	97,000	670	6.75	7.86
2024-02-13	Q	GASS	7.09	7.09	6.93	6.97	-0.14	145,147	1,106	6.93	7.08
2024-02-12	Q	GASS	7.04	7.18	7.04	7.11	0.07	105,921	764	7.00	7.22
2024-02-09	Q	GASS	7.00	7.13	6.87	7.04	-0.06	323,497	1,279	6.93	7.44
2024-02-08	Q	GASS	7.28	7.285	7.09	7.10	-0.22	176,272	1,025	7.01	8.14
2024-02-07	Q	GASS	7.11	7.37	7.10	7.32	0.23	128,967	1,003	6.42	7.45
2024-02-06	Q	GASS	7.08	7.31	7.05	7.09	-0.11	172,132	1,008	5.41	7.99
2024-02-05	Q	GASS	7.39	7.39	7.10	7.20	-0.01	203,798	1,186	7.01	8.19