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	GLNCY	11.30	11.44	11.2485	11.44	0.13	360,125	779	11.28	11.47
2024-05-02	Q	GLNCY	11.42	11.51	11.13	11.31	-0.1395	607,134	1,587	11.28	11.32
2024-05-01	Q	GLNCY	11.51	11.80	11.48	11.56	-0.115	205,200	630	11.50	11.80
2024-04-30	Q	GLNCY	11.75	11.78	11.608	11.675	-0.225	739,397	1,135	11.60	11.70
2024-04-29	Q	GLNCY	11.74	11.90	11.70	11.90	0.20	877,382	959	11.75	11.90
2024-04-26	Q	GLNCY	11.80	11.805	11.63	11.70	-0.08	647,733	938	11.69	11.75
2024-04-25	Q	GLNCY	11.56	11.78	11.56	11.78	0.01	205,821	732	11.61	11.80
2024-04-24	Q	GLNCY	11.79	11.80	11.695	11.77	0.12	281,902	578	11.75	11.80
2024-04-23	Q	GLNCY	11.50	11.69	11.48	11.65	-0.12	216,173	662	11.54	11.70
2024-04-22	Q	GLNCY	11.70	11.80	11.66	11.77	0.01	471,149	932	11.74	11.87
2024-04-19	Q	GLNCY	11.77	11.84	11.70	11.76		400,786	794	11.73	11.76
2024-04-18	Q	GLNCY	11.68	11.835	11.68	11.76	0.04	755,759	955	11.74	11.87
2024-04-17	Q	GLNCY	11.77	11.82	11.68	11.72	0.09	624,568	957	11.68	11.81
2024-04-16	Q	GLNCY	11.59	11.65	11.50	11.63	-0.20	1,037,766	1,217	11.52	11.65
2024-04-15	Q	GLNCY	12.02	12.06	11.80	11.83	-0.11	512,272	906	11.77	11.85
2024-04-12	Q	GLNCY	12.02	12.11	11.875	11.94	0.27	1,201,589	1,587	11.91	11.96
2024-04-11	Q	GLNCY	11.67	11.67	11.45	11.67	-0.07	1,260,097	1,695	11.50	11.76
2024-04-10	Q	GLNCY	11.66	11.82	11.59	11.74	-0.24	719,077	828	11.66	11.78
2024-04-09	Q	GLNCY	12.00	12.05	11.915	11.98	0.19	1,486,576	1,403	11.93	12.00
2024-04-08	Q	GLNCY	11.78	11.81	11.68	11.79	0.25	440,865	1,088	11.67	11.82
2024-04-05	Q	GLNCY	11.55	11.59	11.4786	11.54	0.03	509,855	784	11.50	11.55
2024-04-04	Q	GLNCY	11.71	11.73	11.48	11.51	-0.05	469,537	1,163	11.47	11.53
2024-04-03	Q	GLNCY	11.30	11.57	11.30	11.56	0.26	643,901	888	11.43	11.57
2024-04-02	Q	GLNCY	11.21	11.30	11.15	11.30	0.32	727,442	1,080	11.16	11.30
2024-04-01	Q	GLNCY	10.95	11.06	10.66	10.98	0.03	496,919	1,055	10.97	11.04
2024-03-29	Q	GLNCY	10.94	11.00	10.93	10.95	0.06	0	0
2024-03-28	Q	GLNCY	10.94	11.00	10.93	10.95	0.06	520,178	747	10.91	10.98
2024-03-27	Q	GLNCY	10.62	10.91	10.59	10.89	0.26	1,812,641	1,217	10.74	10.95
2024-03-26	Q	GLNCY	10.72	10.74	10.62	10.63	0.03	644,272	766	10.59	10.75
2024-03-25	Q	GLNCY	10.71	10.77	10.59	10.60	-0.13	1,367,868	1,305	10.50	10.67
2024-03-22	Q	GLNCY	10.79	10.82	10.72	10.73	-0.067	473,821	642	10.69	10.73
2024-03-21	Q	GLNCY	10.90	10.93	10.73	10.797	0.057	481,436	765	10.73	10.88
2024-03-20	Q	GLNCY	10.55	10.76	10.51	10.74	0.13	415,063	857	10.59	10.83
2024-03-19	Q	GLNCY	10.54	10.64	10.46	10.61	-0.07	507,038	912	10.50	10.64
2024-03-18	Q	GLNCY	10.84	10.86	10.67	10.68	-0.10	732,121	813	10.68	10.80
2024-03-15	Q	GLNCY	10.78	10.84	10.72	10.78	0.18	448,204	849	10.70	10.85
2024-03-14	Q	GLNCY	10.66	10.69	10.54	10.60	-0.11	748,916	1,190	10.55	10.62
2024-03-13	Q	GLNCY	10.49	10.74	10.49	10.71	0.46	594,779	1,158	10.66	10.77
2024-03-12	Q	GLNCY	10.29	10.31	10.16	10.25	0.03	880,247	1,045	10.16	10.34
2024-03-11	Q	GLNCY	10.04	10.22	10.00	10.22	0.03	1,098,995	1,138	10.12	10.22
2024-03-08	Q	GLNCY	10.34	10.38	10.19	10.19	0.02	447,123	888	10.19	10.30
2024-03-07	Q	GLNCY	10.10	10.19	10.08	10.17	0.31	920,877	1,140	10.08	10.20
2024-03-06	Q	GLNCY	9.90	9.94	9.82	9.86	0.18	662,888	840	9.82	9.93
2024-03-05	Q	GLNCY	9.75	9.838	9.67	9.68	0.06	733,609	1,055	9.64	9.78
2024-03-04	Q	GLNCY	9.57	9.64	9.55	9.62	0.01	830,068	1,039	9.58	9.66
2024-03-01	Q	GLNCY	9.51	9.64	9.47	9.61	0.14	1,206,824	1,225	9.61	9.69
2024-02-29	Q	GLNCY	9.45	9.51	9.39	9.47	0.095	1,010,382	945	9.39	9.48
2024-02-28	Q	GLNCY	9.35	9.43	9.33	9.375	-0.035	414,254	1,024	9.30	9.46
2024-02-27	Q	GLNCY	9.37	9.41	9.3286	9.41	0.11	470,153	1,112	9.35	9.43
2024-02-26	Q	GLNCY	9.34	9.35	9.26	9.30	-0.16	942,607	1,322	9.28	9.37
2024-02-23	Q	GLNCY	9.46	9.51	9.429	9.46	-0.12	710,904	1,399	9.45	9.54
2024-02-22	Q	GLNCY	9.61	9.61	9.50	9.58	-0.09	1,130,059	1,194	9.53	9.61
2024-02-21	Q	GLNCY	9.67	9.78	9.64	9.67	-0.14	883,122	1,539	9.63	9.71
2024-02-20	Q	GLNCY	9.89	9.90	9.77	9.81	-0.16	1,683,244	1,179	9.80	9.83
2024-02-19	Q	GLNCY	9.98	10.11	9.97	9.97	0.06	0	0
2024-02-16	Q	GLNCY	9.98	10.11	9.97	9.97	0.06	634,453	838	9.91	10.11
2024-02-15	Q	GLNCY	9.69	9.91	9.6899	9.91	0.09	1,118,077	2,076	9.78	9.94
2024-02-14	Q	GLNCY	9.68	9.83	9.68	9.82	0.05	398,873	993	9.61	9.90
2024-02-13	Q	GLNCY	9.84	9.87	9.72	9.77	-0.16	1,796,172	1,954	9.71	9.77
2024-02-12	Q	GLNCY	9.82	9.96	9.80	9.93	0.22	1,100,807	1,209	9.73	10.00
2024-02-09	Q	GLNCY	9.71	9.80	9.63	9.71	-0.31	1,652,856	2,211	9.69	9.85
2024-02-08	Q	GLNCY	10.00	10.04	9.93	10.02	-0.13	927,184	1,442	9.99	10.02
2024-02-07	Q	GLNCY	10.12	10.156	10.06	10.15	-0.18	497,597	1,098	10.10	10.29
2024-02-06	Q	GLNCY	10.24	10.351	10.23	10.33	0.08	413,008	898	10.30	10.48
2024-02-05	Q	GLNCY	10.25	10.27	10.15	10.25	-0.25	683,939	1,017	10.18	10.37