Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	GKPRF	0.5168	0.52565	0.5106	0.5188	-0.0054	26,334	9	0.495	0.5714
2024-05-16	Q	GKPRF	0.5354	0.5354	0.5102	0.5242	0.00005	40,800	19	0.495	0.5242
2024-05-15	Q	GKPRF	0.52785	0.52785	0.5126	0.52415	0.01405	32,425	27	0.516	0.542
2024-05-14	Q	GKPRF	0.523281	0.525675	0.5101	0.5101	-0.0056	18,249	20	0.50	0.5714
2024-05-13	Q	GKPRF	0.52	0.52	0.51	0.5157	-0.0043	9,111	9	0.50	0.5714
2024-05-10	Q	GKPRF	0.504	0.52	0.5008	0.52	-0.0024	94,024	59	0.502	0.525
2024-05-09	Q	GKPRF	0.501	0.5224	0.501	0.5224	0.0186	54,714	25	0.4949	0.5714
2024-05-08	Q	GKPRF	0.51	0.52	0.5038	0.5038	-0.0062	31,465	19	0.50	0.5714
2024-05-07	Q	GKPRF	0.51365	0.5212	0.5076	0.51	-0.0028	32,275	21	0.501	0.5714
2024-05-06	Q	GKPRF	0.50	0.5128	0.50	0.5128	0.0078	33,840	35	0.495	0.5714
2024-05-03	Q	GKPRF	0.5195	0.52215	0.485	0.505	-0.01015	126,723	81	0.435	1.02
2024-05-02	Q	GKPRF	0.50565	0.51515	0.4835	0.51515	0.02015	99,499	35	0.485	0.5195
2024-05-01	Q	GKPRF	0.51285	0.51285	0.486954	0.495	-0.015	65,348	46	0.49	0.5195
2024-04-30	Q	GKPRF	0.5199	0.5355	0.502	0.51	-0.0115	107,870	43	0.48	0.5195
2024-04-29	Q	GKPRF	0.54435	0.559	0.50	0.5215	-0.0189	595,880	150	0.4148	0.5355
2024-04-26	Q	GKPRF	0.55688	0.5596	0.5401	0.5404	-0.0062	99,116	29	0.543	0.569
2024-04-25	Q	GKPRF	0.554	0.5618	0.533775	0.5466	-0.0034	27,152	19	0.5442	0.6325
2024-04-24	Q	GKPRF	0.578	0.5824	0.55	0.55	-0.02	42,201	44	0.536	0.573
2024-04-23	Q	GKPRF	0.565	0.5791	0.555	0.57	0.016	95,636	29	0.56	0.6325
2024-04-22	Q	GKPRF	0.54	0.5645	0.5187	0.554	0.0253	76,565	35	0.5373	0.5645
2024-04-19	Q	GKPRF	0.5343	0.5343	0.510932	0.5287	0.0101	57,396	57	0.5025	0.6325
2024-04-18	Q	GKPRF	0.5135	0.5549	0.50	0.5186	0.036668	151,277	50	0.505	0.549
2024-04-17	Q	GKPRF	0.5226	0.5273	0.481932	0.481932	-0.034468	130,386	60	0.48	0.6325
2024-04-16	Q	GKPRF	0.542	0.5482	0.4903	0.5164	-0.0086	181,232	114	0.49	0.6325
2024-04-15	Q	GKPRF	0.55	0.566	0.521	0.525	-0.02	273,943	97	0.513	0.6153
2024-04-12	Q	GKPRF	0.55	0.55	0.52	0.545	-0.003098	270,770	146	0.52	0.6268
2024-04-11	Q	GKPRF	0.575	0.576305	0.529439	0.548098	-0.027402	329,000	149	0.547	0.621
2024-04-10	Q	GKPRF	0.59	0.595	0.57	0.5755	-0.0345	201,258	111	0.5678	0.63
2024-04-09	Q	GKPRF	0.612	0.635	0.59	0.61	-0.0198	151,840	80	0.591	0.736
2024-04-08	Q	GKPRF	0.60	0.64	0.599461	0.6298	0.0298	323,799	144	0.60	0.736
2024-04-05	Q	GKPRF	0.565	0.60	0.565	0.60	0.0283	246,045	106	0.584	0.60
2024-04-04	Q	GKPRF	0.5823	0.5892	0.57	0.5717	-0.0133	46,249	33	0.565	0.64
2024-04-03	Q	GKPRF	0.58	0.59	0.57	0.585	0.0145	114,534	93	0.57	0.6711
2024-04-02	Q	GKPRF	0.5927	0.608	0.5698	0.5705	-0.02915	226,617	79	0.5705	0.616
2024-04-01	Q	GKPRF	0.5949	0.6067	0.575	0.59965	0.01965	77,172	47	0.585	0.608
2024-03-29	Q	GKPRF	0.59	0.59	0.57	0.58	-0.003	0	0
2024-03-28	Q	GKPRF	0.59	0.59	0.57	0.58	-0.003	109,751	66	0.56	0.616
2024-03-27	Q	GKPRF	0.59	0.59	0.56	0.583	-0.0021	175,950	98	0.581	0.616
2024-03-26	Q	GKPRF	0.58	0.5888	0.57	0.5851	0.0011	210,676	75	0.563	0.593
2024-03-25	Q	GKPRF	0.57	0.61	0.57	0.584	0.024	350,426	184	0.571	0.616
2024-03-22	Q	GKPRF	0.5039	0.5748	0.4891	0.56	0.0635	701,112	245	0.55	0.616
2024-03-21	Q	GKPRF	0.4959	0.4965	0.4875	0.4965	-0.0031	4,080	4	0.48	0.521
2024-03-20	Q	GKPRF	0.539	0.539	0.49228	0.4996	0.0116	20,890	21	0.475	0.616
2024-03-19	Q	GKPRF	0.488	0.488	0.488	0.488	0.0028	6,030	2	0.4123	0.616
2024-03-18	Q	GKPRF	0.48	0.4951	0.48	0.4852	-0.0197	9,686	9	0.477	0.516
2024-03-15	Q	GKPRF	0.4894	0.5049	0.4892	0.5049	0.013	9,390	7	0.4707	0.616
2024-03-14	Q	GKPRF	0.5088	0.5268	0.4775	0.4919	-0.0403	41,923	13	0.4707	0.616
2024-03-13	Q	GKPRF	0.5346	0.5346	0.5322	0.5322	0.0022	20,000	6	0.516	0.545
2024-03-12	Q	GKPRF	0.479	0.53	0.479	0.53	0.0219	37,970	48	0.515	0.552
2024-03-11	Q	GKPRF	0.5485	0.5534	0.5048	0.5081	-0.0458	31,511	23	0.4707	0.616
2024-03-08	Q	GKPRF	0.5545	0.56	0.5539	0.5539	-0.0061	17,274	11	0.499	0.616
2024-03-07	Q	GKPRF	0.4939	0.56	0.4939	0.56	0.05	63,701	26	0.5544	0.56
2024-03-06	Q	GKPRF	0.511	0.5118	0.5088	0.51	-0.001	37,166	15	0.4123	0.5865
2024-03-05	Q	GKPRF	0.50742	0.511	0.4985	0.511	0.006925	2,560	5	0.4123	0.5865
2024-03-04	Q	GKPRF	0.51	0.51	0.4936	0.504075	-0.013525	3,051	8	0.49	0.519
2024-03-01	Q	GKPRF	0.477452	0.5176	0.477452	0.5176	0.0352	164,800	28	0.4123	0.5865
2024-02-29	Q	GKPRF	0.4417	0.4839	0.4417	0.4824	0.0322	8,985	8	0.4417	0.50
2024-02-28	Q	GKPRF	0.4609	0.4609	0.4502	0.4502	-0.0048	3,230	3	0.4417	0.459
2024-02-27	Q	GKPRF	0.4417	0.4614	0.4417	0.455	0.003	51,849	25	0.4417	0.475
2024-02-26	Q	GKPRF	0.4417	0.46065	0.4417	0.452	-0.003	1,546	5	0.4417	0.475
2024-02-23	Q	GKPRF	0.472	0.472	0.4489	0.455	-0.0137	49,280	10	0.4417	0.475
2024-02-22	Q	GKPRF	0.48	0.48	0.4687	0.4687	-0.0113	18,300	16	0.45	0.475
2024-02-21	Q	GKPRF	0.48	0.48495	0.48	0.48	-0.0089	30,200	6	0.4741	0.4893
2024-02-20	Q	GKPRF	0.501	0.501	0.48445	0.4889	-0.019	22,100	4	0.4741	0.68