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	GIII	29.37	29.83	28.52	28.59	0.09	420,590	5,745	28.50	32.02
2024-05-02	Q	GIII	28.65	28.95	28.435	28.50	0.22	356,235	5,524	27.50	31.88
2024-05-01	Q	GIII	28.00	28.85	27.702	28.28	0.13	313,718	4,537	27.75	31.91
2024-04-30	Q	GIII	28.45	28.55	28.07	28.15	-0.53	328,368	3,908	25.52	32.44
2024-04-29	Q	GIII	28.74	28.98	28.51	28.68	0.26	347,680	4,381	28.45	29.25
2024-04-26	Q	GIII	28.81	29.14	28.39	28.42	-0.08	351,191	5,438	26.00	29.89
2024-04-25	Q	GIII	28.64	28.70	27.74	28.50	-0.56	418,391	5,020	25.02	33.00
2024-04-24	Q	GIII	28.99	29.23	28.705	29.06	0.11	417,138	6,534	25.02	34.58
2024-04-23	Q	GIII	28.00	29.1299	27.88	28.95	1.12	627,369	6,190	25.02	34.58
2024-04-22	Q	GIII	27.75	28.21	27.60	27.84	0.20	270,663	4,216	25.02	33.00
2024-04-19	Q	GIII	27.06	27.72	27.06	27.64	0.49	337,571	4,832	27.04	28.18
2024-04-18	Q	GIII	27.46	27.71	26.99	27.15	-0.13	286,629	4,402	26.55	27.68
2024-04-17	Q	GIII	28.13	28.21	27.10	27.28	-0.47	417,509	5,408	26.73	27.87
2024-04-16	Q	GIII	27.01	27.89	26.72	27.75	0.63	425,155	5,029	27.25	28.40
2024-04-15	Q	GIII	27.15	27.38	26.78	27.14	0.02	586,800	5,767	9.30	36.00
2024-04-12	Q	GIII	27.63	27.72	26.79	27.12	-0.79	331,555	5,384	26.10	29.89
2024-04-11	Q	GIII	27.79	27.96	27.13	27.91	0.39	480,893	4,970	15.15	36.00
2024-04-10	Q	GIII	27.29	27.91	26.80	27.52	-0.60	695,256	8,011	26.90	28.05
2024-04-09	Q	GIII	28.65	28.79	27.75	28.12	-0.20	377,966	4,451	27.60	28.66
2024-04-08	Q	GIII	28.40	28.865	28.12	28.32	0.16	451,164	5,571	27.75	28.91
2024-04-05	Q	GIII	27.38	28.445	27.32	28.16	0.13	598,795	5,847	27.58	28.74
2024-04-04	Q	GIII	28.18	28.545	28.00	28.03	0.44	669,744	6,752	27.48	28.58
2024-04-03	Q	GIII	27.23	28.01	27.23	27.59	-0.14	491,049	7,104	27.04	28.14
2024-04-02	Q	GIII	27.64	27.83	27.16	27.73	-0.80	774,170	10,115	27.18	27.69
2024-04-01	Q	GIII	29.13	29.13	28.46	28.53	-0.48	514,185	6,083	27.96	29.10
2024-03-29	Q	GIII	29.07	29.27	28.69	29.01	0.21	0	0	28.43	29.89
2024-03-28	Q	GIII	29.07	29.27	28.69	29.01	0.21	555,520	5,495	28.43	29.89
2024-03-27	Q	GIII	28.10	28.969	27.75	28.80	1.02	523,532	6,077	24.15	29.89
2024-03-26	Q	GIII	27.99	28.25	27.68	27.78	0.35	480,623	5,629	27.25	28.40
2024-03-25	Q	GIII	27.33	27.55	26.99	27.43	0.07	667,002	7,213	25.00	73.00
2024-03-22	Q	GIII	28.35	28.53	27.31	27.36	-1.16	534,486	6,490	26.78	27.92
2024-03-21	Q	GIII	28.15	28.84	28.06	28.52	0.37	542,667	6,045	25.14	29.39
2024-03-20	Q	GIII	27.29	28.35	27.19	28.15	0.80	583,369	6,585	24.15	28.55
2024-03-19	Q	GIII	26.30	27.45	26.15	27.35	1.01	518,950	5,903	24.15	29.89
2024-03-18	Q	GIII	26.17	26.91	25.51	26.34	0.15	1,254,822	9,695	24.15	33.00
2024-03-15	Q	GIII	26.43	26.58	24.82	26.19	-0.48	3,754,115	14,648	25.62	26.45
2024-03-14	Q	GIII	25.67	27.07	24.56	26.67	-3.66	2,269,283	17,760	24.21	27.13
2024-03-13	Q	GIII	30.10	30.87	30.10	30.33	-0.05	932,793	9,647	28.70	34.00
2024-03-12	Q	GIII	29.51	30.50	29.51	30.38	0.88	602,868	6,374	28.70	30.84
2024-03-11	Q	GIII	29.59	29.84	28.88	29.50	-0.08	696,475	6,729	28.85	30.84
2024-03-08	Q	GIII	29.76	30.30	29.235	29.58	-0.10	464,452	6,690	29.13	30.03
2024-03-07	Q	GIII	29.31	29.75	29.275	29.68	0.38	464,521	5,651	26.51	38.00
2024-03-06	Q	GIII	29.68	29.96	28.92	29.30	-0.185	501,166	6,075	28.70	38.00
2024-03-05	Q	GIII	29.19	30.09	29.19	29.485	-0.245	517,390	7,157	29.40	35.68
2024-03-04	Q	GIII	30.96	31.435	28.78	29.73	-3.51	1,324,291	13,366	26.51	31.25
2024-03-01	Q	GIII	33.27	33.38	32.79	33.24	-0.03	452,588	5,970	32.95	33.45
2024-02-29	Q	GIII	32.56	33.36	32.215	33.27	1.22	650,496	6,904	33.02	33.55
2024-02-28	Q	GIII	32.832	33.10	30.33	32.05	-1.60	1,102,097	10,162	31.00	31.98
2024-02-27	Q	GIII	33.92	34.16	33.19	33.65	0.14	475,748	5,477	31.01	35.10
2024-02-26	Q	GIII	32.99	34.48	32.75	33.51	0.28	1,109,512	8,476	33.23	33.98
2024-02-23	Q	GIII	32.86	33.25	32.54	33.23	0.50	396,370	6,685	32.71	33.45
2024-02-22	Q	GIII	32.91	33.2199	32.455	32.73	0.08	453,529	5,601	32.45	34.00
2024-02-21	Q	GIII	31.94	33.40	31.8534	32.65	0.80	915,322	8,282	31.80	37.00
2024-02-20	Q	GIII	31.24	31.8755	31.00	31.85	0.14	418,011	5,442	31.01	31.85
2024-02-19	Q	GIII	31.77	32.03	31.36	31.71	-0.38	0	0	31.16	32.08
2024-02-16	Q	GIII	31.77	32.03	31.36	31.71	-0.38	313,777	4,355	31.16	32.08
2024-02-15	Q	GIII	31.49	32.32	31.31	32.09	0.75	465,330	5,605	31.58	32.53
2024-02-14	Q	GIII	31.30	31.69	30.60	31.34	0.38	325,842	4,917	26.51	32.00
2024-02-13	Q	GIII	30.19	31.01	30.13	30.96	-0.91	541,990	5,968	26.51	32.53
2024-02-12	Q	GIII	31.62	32.40	31.615	31.87	0.24	511,171	6,063	31.56	32.30
2024-02-09	Q	GIII	31.41	31.82	30.96	31.63	0.23	489,776	6,422	31.15	31.97
2024-02-08	Q	GIII	30.12	31.42	29.95	31.40	1.51	450,071	6,297	25.60	31.70
2024-02-07	Q	GIII	30.24	30.24	29.46	29.89	-0.13	371,239	5,627	29.91	33.79
2024-02-06	Q	GIII	29.15	30.06	29.15	30.02	0.66	426,687	6,456	29.77	36.00
2024-02-05	Q	GIII	29.04	29.80	28.28	29.36	-0.80	665,394	6,803	28.90	29.81