Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	GNMSF	287.03	287.03	272.95	276.47	3.66	160	16	250.50	310.00
2024-05-01	Q	GNMSF	272.81	284.99	272.81	272.81	-1.41	161	13	181.01	330.00
2024-04-30	Q	GNMSF	274.22	284.63	274.22	274.22	2.17	120	14	243.66	316.92
2024-04-29	Q	GNMSF	285.43	285.43	272.05	272.05	-2.30	497	18	254.00	314.00
2024-04-26	Q	GNMSF	274.35	288.15	269.75	274.35	4.48	626	19	242.76	314.50
2024-04-25	Q	GNMSF	269.87	283.58	265.30	269.87	-9.73	314	17	238.76	316.97
2024-04-24	Q	GNMSF	279.24	290.40	275.55	279.60	-10.74	1,217	18	248.39	323.41
2024-04-23	Q	GNMSF	280.41	294.54	279.36	290.34	0.67	343	20	248.30	314.50
2024-04-22	Q	GNMSF	279.76	290.528	279.76	289.67	5.12	5,321	18	260.50	319.01
2024-04-19	Q	GNMSF	287.06	288.30	283.30	284.55	-5.83	241	17	255.18	316.75
2024-04-18	Q	GNMSF	281.08	290.38	279.82	290.38	9.36	217	13	254.50	314.50
2024-04-17	Q	GNMSF	282.20	292.85	278.65	281.02	-4.09	212	14	256.94	319.01
2024-04-16	Q	GNMSF	295.94	295.94	285.11	285.11	3.106	417	21	261.00	314.50
2024-04-15	Q	GNMSF	291.81	295.59	278.46	282.004	-9.116	206	19	263.00	314.50
2024-04-12	Q	GNMSF	292.51	297.46	290.92	291.12	-7.044	299	19	288.90	300.00
2024-04-11	Q	GNMSF	306.17	306.17	294.75	298.164	0.424	766	17	269.09	314.50
2024-04-10	Q	GNMSF	289.77	302.348	289.77	297.74	1.74	156	18	270.44	310.00
2024-04-09	Q	GNMSF	292.21	300.90	292.21	296.00	4.08	364	17	295.00	301.50
2024-04-08	Q	GNMSF	292.79	303.71	291.92	291.92	-1.33	495	20	260.22	333.31
2024-04-05	Q	GNMSF	304.20	304.20	293.25	293.25	-3.922	364	17	260.63	310.00
2024-04-04	Q	GNMSF	302.30	306.55	297.172	297.172	5.006	1,153	23	272.69	310.00
2024-04-03	Q	GNMSF	296.14	297.85	290.51	292.166	-7.334	398	21	263.37	324.67
2024-04-02	Q	GNMSF	293.76	304.74	293.76	299.50	3.78	158	17	271.34	310.00
2024-04-01	Q	GNMSF	292.15	306.83	292.15	295.72	-10.87	866	30	292.15	310.00
2024-03-29	Q	GNMSF	306.59	306.59	296.36	306.59	5.59	0	0
2024-03-28	Q	GNMSF	306.59	306.59	296.36	306.59	5.59	1,205	16	263.64	310.00
2024-03-27	Q	GNMSF	299.49	310.56	299.49	301.00	-6.00	277	17	271.34	332.26
2024-03-26	Q	GNMSF	302.14	308.50	302.14	307.00	5.40	379	17	278.09	314.50
2024-03-25	Q	GNMSF	304.90	304.90	293.95	301.60	3.60	308	18	268.19	332.76
2024-03-22	Q	GNMSF	291.74	306.316	290.92	298.00	3.10	417	28	269.09	314.50
2024-03-21	Q	GNMSF	289.82	298.608	289.82	294.90	5.18	103	19	294.00	298.50
2024-03-20	Q	GNMSF	300.88	300.88	286.40	289.72	-5.28	177	14	257.75	333.31
2024-03-19	Q	GNMSF	296.82	296.90	292.16	295.00	-2.31	166	17	263.51	324.07
2024-03-18	Q	GNMSF	299.30	301.09	296.05	297.31	-4.29	944	24	267.15	330.01
2024-03-15	Q	GNMSF	307.422	307.422	291.65	301.60	-4.782	619	20	294.00	303.50
2024-03-14	Q	GNMSF	318.12	318.12	301.528	306.382	-6.618	307	19	299.91	308.50
2024-03-13	Q	GNMSF	322.26	323.018	310.89	313.00	1.50	92	16	282.75	345.28
2024-03-12	Q	GNMSF	316.85	317.48	305.60	311.50	-1.10	224	17	281.24	344.86
2024-03-11	Q	GNMSF	311.77	315.90	305.06	312.60	14.00	1,314	26	283.04	343.21
2024-03-08	Q	GNMSF	293.07	305.94	293.07	298.60	6.00	821	24	270.44	324.50
2024-03-07	Q	GNMSF	294.00	295.72	291.50	292.60	-0.982	150	15	264.59	295.00
2024-03-06	Q	GNMSF	283.44	294.00	283.44	293.582	8.682	429	21	261.44	320.11
2024-03-05	Q	GNMSF	283.10	288.90	283.10	284.90	1.32	246	18	258.74	317.36
2024-03-04	Q	GNMSF	291.92	291.92	283.58	283.58	-6.42	830	22	282.60	313.51
2024-03-01	Q	GNMSF	286.00	294.40	285.50	290.00	11.59	1,557	20	261.89	315.83
2024-02-29	Q	GNMSF	282.00	282.00	275.32	278.41	3.33	2,092	17	253.34	309.11
2024-02-28	Q	GNMSF	288.23	288.23	275.08	275.08	-17.12	21,360	24	252.89	303.61
2024-02-27	Q	GNMSF	288.00	292.20	285.50	292.20	3.40	319	17	285.00	294.00
2024-02-26	Q	GNMSF	289.50	295.50	287.50	288.80	0.90	973	28	261.89	321.87
2024-02-23	Q	GNMSF	292.90	294.20	287.50	287.90	0.30	377	22	260.09	320.66
2024-02-22	Q	GNMSF	292.40	293.90	287.50	287.60	0.60	1,081	23	260.44	319.01
2024-02-21	Q	GNMSF	285.162	291.54	285.162	287.00	0.992	276	10	284.50	293.30
2024-02-20	Q	GNMSF	286.30	291.50	286.00	286.008	-0.192	1,104	29	284.26	293.00
2024-02-19	Q	GNMSF	282.80	291.30	282.80	286.20	-1.20	0	0
2024-02-16	Q	GNMSF	282.80	291.30	282.80	286.20	-1.20	629	24	284.50	316.81
2024-02-15	Q	GNMSF	293.10	293.10	280.50	287.40	14.90	1,207	40	281.00	289.00
2024-02-14	Q	GNMSF	269.20	281.484	266.50	272.50	10.24	2,573	36	270.00	283.76
2024-02-13	Q	GNMSF	268.70	269.60	262.00	262.26	-10.94	687	32	262.01	271.00
2024-02-12	Q	GNMSF	273.97	280.80	270.50	273.20	-1.30	549	31	248.84	305.81
2024-02-09	Q	GNMSF	274.80	280.20	273.00	274.50	0.80	320	21	247.04	305.24
2024-02-08	Q	GNMSF	279.20	279.20	273.70	273.70	-3.10	388	18	246.14	305.81
2024-02-07	Q	GNMSF	278.50	282.20	276.53	276.80	-1.10	956	18	248.84	309.11
2024-02-06	Q	GNMSF	275.80	283.60	275.80	277.90	1.50	352	21	251.09	309.11
2024-02-05	Q	GNMSF	275.70	276.80	270.50	276.40	0.132	679	24	260.38	288.08