Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-29	Q	GLASF	8.60	8.75	8.46	8.75	0.02	72,680	251	8.58	8.81
2024-04-26	Q	GLASF	8.55	8.73	8.45	8.73	0.16	48,384	201	8.58	8.77
2024-04-25	Q	GLASF	8.61	8.64	8.45	8.57	-0.09	45,685	244	8.45	9.24
2024-04-24	Q	GLASF	8.71	8.71	8.518	8.66	0.072	73,108	185	8.40	8.70
2024-04-23	Q	GLASF	8.60	8.69	8.33	8.588	-0.012	73,076	193	8.40	8.68
2024-04-22	Q	GLASF	8.70	8.70	8.50	8.60	-0.053	53,836	185	8.55	8.88
2024-04-19	Q	GLASF	8.85	8.85	8.42	8.653	-0.147	86,447	313	8.51	8.74
2024-04-18	Q	GLASF	9.00	9.00	8.51	8.80	-0.10	141,822	435	8.51	9.24
2024-04-17	Q	GLASF	8.85	9.01	8.60	8.90	0.07	110,653	423	8.90	9.24
2024-04-16	Q	GLASF	9.04	9.04	8.66	8.83	-0.32	111,108	353	8.70	9.24
2024-04-15	Q	GLASF	8.70	9.15	8.45	9.15	0.50	211,982	598	8.51	9.37
2024-04-12	Q	GLASF	9.08	9.08	8.45	8.65	-0.42	183,679	795	8.65	9.05
2024-04-11	Q	GLASF	8.83	9.084	8.62	9.07	0.17	214,289	508	8.89	9.08
2024-04-10	Q	GLASF	8.75	9.01	8.55	8.90	0.15	178,322	568	8.94	9.05
2024-04-09	Q	GLASF	8.47	8.79	8.30	8.75	0.25	338,495	795	8.36	9.00
2024-04-08	Q	GLASF	8.35	8.51	8.285	8.50	0.20	125,246	372	8.42	8.75
2024-04-05	Q	GLASF	7.9401	8.35	7.9401	8.30	0.31	178,919	370	8.20	8.44
2024-04-04	Q	GLASF	8.65	8.75	7.92	7.99	-0.41	233,571	683	7.71	8.05
2024-04-03	Q	GLASF	8.41	8.65	8.40	8.40	-0.10	109,099	363	8.46	8.65
2024-04-02	Q	GLASF	8.50	8.57	8.29	8.50		130,026	414	8.39	8.52
2024-04-01	Q	GLASF	8.07	8.5025	8.02	8.50	0.48	166,863	507	8.25	8.75
2024-03-29	Q	GLASF	7.70	8.02	7.41	8.02	0.27	0	0
2024-03-28	Q	GLASF	7.70	8.02	7.41	8.02	0.27	128,040	409	7.80	8.75
2024-03-27	Q	GLASF	7.67	7.86	7.59	7.75	0.13	73,442	390	7.70	8.00
2024-03-26	Q	GLASF	7.37	7.71	7.29	7.62	0.35	100,107	277	7.61	7.76
2024-03-25	Q	GLASF	7.235	7.48	7.235	7.27	-0.0175	81,473	316	7.07	7.50
2024-03-22	Q	GLASF	7.14	7.60	7.14	7.2875	0.0775	104,302	243	6.52	7.30
2024-03-21	Q	GLASF	7.03	7.21	7.03	7.21	0.05	41,106	186	7.05	7.24
2024-03-20	Q	GLASF	7.18	7.20	7.08	7.16	-0.04	25,757	91	6.57	7.50
2024-03-19	Q	GLASF	7.25	7.25	7.00	7.20	0.02	50,509	144	6.50	7.47
2024-03-18	Q	GLASF	7.28	7.31	7.15	7.18	-0.07	147,840	472	7.15	7.48
2024-03-15	Q	GLASF	6.77	7.38	6.75	7.25	0.52	279,155	835	6.92	7.28
2024-03-14	Q	GLASF	6.53	6.75	6.53	6.73	0.005	53,546	186	6.57	7.01
2024-03-13	Q	GLASF	6.225	6.725	6.20	6.725	0.265	93,475	269	6.34	7.05
2024-03-12	Q	GLASF	6.41	6.56	6.22	6.46	-0.0425	55,726	194	6.20	6.46
2024-03-11	Q	GLASF	6.385	6.57	6.37	6.5025	0.0225	44,459	159	6.40	6.76
2024-03-08	Q	GLASF	6.25	6.50	6.229	6.48	0.23	50,832	160	6.00	6.76
2024-03-07	Q	GLASF	6.20	6.40	6.20	6.25	0.02	87,650	273	6.17	6.28
2024-03-06	Q	GLASF	6.61	6.61	6.10	6.23	-0.38	143,612	457	6.23	6.45
2024-03-05	Q	GLASF	6.81	6.8125	6.59	6.61	-0.20	95,621	272	6.61	6.66
2024-03-04	Q	GLASF	6.92	6.94	6.76	6.81	-0.17	70,675	241	6.76	7.01
2024-03-01	Q	GLASF	6.95	7.02	6.84	6.98	0.03	178,961	436	6.75	7.00
2024-02-29	Q	GLASF	6.95	7.01	6.88	6.95		142,576	287	6.90	6.99
2024-02-28	Q	GLASF	6.78	6.99	6.63	6.95	0.19	196,038	499	6.93	7.00
2024-02-27	Q	GLASF	6.81	6.81	6.70	6.76	0.06	38,950	148	6.70	6.80
2024-02-26	Q	GLASF	6.90	6.90	6.63	6.70	-0.09	60,710	231	6.70	7.48
2024-02-23	Q	GLASF	6.75	6.85	6.75	6.79	-0.01	71,174	292	6.64	7.20
2024-02-22	Q	GLASF	6.85	6.90	6.59	6.80	-0.08	58,586	201	6.72	6.81
2024-02-21	Q	GLASF	6.89	6.95	6.80	6.88	-0.02	28,746	126	6.64	6.91
2024-02-20	Q	GLASF	6.75	6.90	6.75	6.90	0.10	28,337	92	6.47	6.90
2024-02-19	Q	GLASF	6.94	6.94	6.705	6.80	-0.10	0	0
2024-02-16	Q	GLASF	6.94	6.94	6.705	6.80	-0.10	38,741	186	6.46	6.90
2024-02-15	Q	GLASF	6.81	7.00	6.65	6.90	0.27	74,760	306	6.80	6.94
2024-02-14	Q	GLASF	6.83	6.83	6.4075	6.63	0.12	35,052	144	6.26	7.50
2024-02-13	Q	GLASF	6.56	6.79	6.43	6.51	-0.24	90,200	386	6.27	7.51
2024-02-12	Q	GLASF	7.094	7.14	6.66	6.75	-0.39	220,329	558	6.53	7.40
2024-02-09	Q	GLASF	7.15	7.20	7.05	7.14	0.05	38,347	173	6.66	7.40
2024-02-08	Q	GLASF	6.95	7.12	6.90	7.09	0.14	152,909	389	6.75	7.20
2024-02-07	Q	GLASF	6.85	6.95	6.71	6.95	0.15	109,736	337	6.94	7.85
2024-02-06	Q	GLASF	6.49	6.91	6.48	6.80	0.30	129,315	525	6.71	6.90
2024-02-05	Q	GLASF	6.83	6.83	6.45	6.50	0.02	59,000	183	6.44	6.58
2024-02-02	Q	GLASF	6.35	6.75	6.34	6.48	0.18	164,244	564	6.35	6.92
2024-02-01	Q	GLASF	6.15	6.38	6.07	6.30	0.10	257,060	540	6.20	6.42
2024-01-31	Q	GLASF	6.05	6.21	6.00	6.20	0.25	205,141	474	5.89	6.21
2024-01-30	Q	GLASF	5.70	6.05	5.70	5.95	0.25	151,651	392	5.90	6.10