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	GEN	19.81	20.05	19.655	20.03	0.35	5,653,418	27,274	19.60	20.11
2024-05-02	Q	GEN	20.00	20.08	19.575	19.68	-0.27	6,220,257	26,852	19.55	21.87
2024-05-01	Q	GEN	20.20	20.477	19.91	19.95	-0.19	5,409,134	25,754	19.87	20.50
2024-04-30	Q	GEN	20.65	20.84	20.125	20.14	-0.62	5,497,228	22,388	20.10	20.66
2024-04-29	Q	GEN	20.64	21.00	20.61	20.76	0.13	2,308,556	12,746	20.60	21.29
2024-04-26	Q	GEN	20.62	20.875	20.53	20.63	0.08	2,536,163	16,426	20.60	20.96
2024-04-25	Q	GEN	20.61	20.675	20.395	20.55	-0.28	2,165,735	17,141	20.39	21.01
2024-04-24	Q	GEN	20.70	20.86	20.51	20.83	0.15	2,371,917	18,324	20.50	21.39
2024-04-23	Q	GEN	20.58	20.91	20.575	20.68	0.19	3,214,185	21,867	20.44	20.91
2024-04-22	Q	GEN	20.73	20.74	20.23	20.49	-0.01	3,163,354	22,320	20.23	22.54
2024-04-19	Q	GEN	20.52	20.68	20.41	20.50	0.12	2,633,699	18,459	20.26	22.51
2024-04-18	Q	GEN	20.45	20.54	20.29	20.38	0.01	2,508,310	16,807	20.23	20.55
2024-04-17	Q	GEN	20.46	20.72	20.3538	20.37	-0.07	2,520,772	18,250	20.35	22.40
2024-04-16	Q	GEN	20.62	20.69	20.40	20.44	-0.16	2,593,743	18,301	20.40	20.88
2024-04-15	Q	GEN	21.09	21.24	20.455	20.60	-0.33	3,389,962	18,333	20.40	22.79
2024-04-12	Q	GEN	20.812	21.15	20.74	20.93	-0.06	3,697,054	22,768	20.78	21.20
2024-04-11	Q	GEN	21.89	21.97	20.905	20.99	-1.35	5,931,152	31,019	20.76	21.23
2024-04-10	Q	GEN	22.23	22.62	22.225	22.34	-0.32	4,366,745	21,013	22.20	22.64
2024-04-09	Q	GEN	22.40	22.69	22.255	22.66	0.39	2,422,627	16,072	22.43	22.92
2024-04-08	Q	GEN	22.21	22.505	22.17	22.27	0.12	2,520,165	13,764	22.00	22.50
2024-04-05	Q	GEN	21.97	22.23	21.87	22.15	0.12	2,969,699	16,471	21.93	24.17
2024-04-04	Q	GEN	22.24	22.63	22.005	22.03	-0.03	2,893,806	18,429	21.80	29.00
2024-04-03	Q	GEN	22.01	22.205	21.91	22.06		2,481,237	17,095	21.86	29.00
2024-04-02	Q	GEN	22.14	22.335	21.855	22.06	-0.25	2,580,537	15,406	21.85	22.25
2024-04-01	Q	GEN	22.34	22.40	21.949	22.31	-0.09	2,553,357	16,407	22.14	22.48
2024-03-29	Q	GEN	22.20	22.435	22.15	22.40	0.30	0	0	22.12	22.45
2024-03-28	Q	GEN	22.20	22.435	22.15	22.40	0.30	3,053,136	12,648	22.12	22.45
2024-03-27	Q	GEN	22.04	22.145	21.705	22.10	0.20	2,516,447	11,562	21.83	22.20
2024-03-26	Q	GEN	21.73	22.04	21.73	21.90	0.15	3,328,866	15,101	21.69	22.08
2024-03-25	Q	GEN	22.13	22.16	21.73	21.75	-0.35	4,282,532	13,614	21.53	21.88
2024-03-22	Q	GEN	22.19	22.19	21.91	22.10	-0.04	2,504,240	13,009	21.85	22.20
2024-03-21	Q	GEN	21.77	22.22	21.68	22.14	0.55	3,615,329	18,086	22.10	22.22
2024-03-20	Q	GEN	21.42	21.60	21.21	21.59	0.18	3,122,459	13,228	21.30	22.22
2024-03-19	Q	GEN	21.06	21.435	20.975	21.41	0.20	2,895,957	14,019	21.39	21.51
2024-03-18	Q	GEN	21.25	21.41	21.05	21.21	-0.05	3,985,983	17,647	21.00	23.20
2024-03-15	Q	GEN	21.38	21.725	21.24	21.26	-0.32	9,110,923	17,005	21.03	21.38
2024-03-14	Q	GEN	22.04	22.21	21.405	21.58	-0.53	3,437,514	18,025	21.35	21.85
2024-03-13	Q	GEN	22.13	22.30	21.99	22.11	-0.05	2,468,079	14,058	22.12	22.43
2024-03-12	Q	GEN	21.90	22.30	21.90	22.16	0.28	2,396,485	18,223	22.01	22.32
2024-03-11	Q	GEN	22.07	22.34	21.88	21.88	-0.19	3,328,795	18,902	21.81	21.93
2024-03-08	Q	GEN	21.95	22.24	21.93	22.07	0.18	3,413,487	18,922	22.00	22.38
2024-03-07	Q	GEN	21.67	21.9175	21.425	21.89	0.42	3,485,048	19,219	21.44	21.98
2024-03-06	Q	GEN	21.43	21.585	21.285	21.47	0.29	3,840,819	20,991	19.21	21.75
2024-03-05	Q	GEN	21.58	21.67	21.065	21.18	-0.52	4,530,951	25,069	21.05	23.12
2024-03-04	Q	GEN	21.91	21.93	21.605	21.70	-0.13	2,895,855	17,409	21.50	21.92
2024-03-01	Q	GEN	21.435	21.855	21.30	21.82	0.33	2,129,292	13,328	21.29	24.45
2024-02-29	Q	GEN	21.50	21.635	21.34	21.49	0.09	7,564,570	17,753	21.26	23.87
2024-02-28	Q	GEN	21.35	21.575	21.31	21.40	-0.02	2,205,259	12,497	21.26	21.70
2024-02-27	Q	GEN	21.57	21.68	21.355	21.42	-0.08	2,457,576	13,017	21.45	24.80
2024-02-26	Q	GEN	22.14	22.17	21.48	21.50	-0.64	3,793,581	20,461	19.21	21.77
2024-02-23	Q	GEN	21.86	22.305	21.81	22.14	0.39	3,514,188	19,034	22.01	22.33
2024-02-22	Q	GEN	21.70	21.995	21.70	21.75	0.20	5,410,757	22,358	21.77	22.00
2024-02-21	Q	GEN	21.32	21.60	21.005	21.55	-0.15	5,755,564	25,404	21.30	23.54
2024-02-20	Q	GEN	21.275	21.925	21.15	21.70	0.34	5,634,018	26,068	21.35	21.96
2024-02-19	Q	GEN	21.32	21.57	21.12	21.36	-0.03	0	0	21.10	21.48
2024-02-16	Q	GEN	21.32	21.57	21.12	21.36	-0.03	5,314,817	20,983	21.10	21.48
2024-02-15	Q	GEN	21.33	21.775	21.28	21.39	0.195	4,965,097	22,676	21.25	23.42
2024-02-14	Q	GEN	21.48	21.55	21.22	21.32	-0.04	6,387,251	26,410	20.51	21.58
2024-02-13	Q	GEN	21.36	21.575	21.03	21.36	-0.54	8,376,505	31,752	21.00	21.58
2024-02-12	Q	GEN	21.36	22.005	21.31	21.90	0.55	6,429,521	32,231	21.44	22.04
2024-02-09	Q	GEN	21.01	21.39	20.92	21.35	0.48	6,126,704	26,690	21.24	21.42
2024-02-08	Q	GEN	20.91	20.96	20.61	20.87	-0.04	5,527,495	22,789	15.23	21.50
2024-02-07	Q	GEN	20.83	21.07	20.62	20.91	0.32	6,520,987	28,144	20.56	21.50
2024-02-06	Q	GEN	21.05	21.12	20.505	20.59	-0.495	6,673,016	32,577	18.71	21.08