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	GNTX	34.61	34.935	34.515	34.86	0.15	2,087,319	15,459	34.51	35.17
2024-04-26	Q	GNTX	33.73	34.76	33.23	34.71	0.06	2,150,577	16,407	33.02	37.77
2024-04-25	Q	GNTX	34.91	34.91	34.45	34.65	-0.51	1,597,315	14,065	33.02	37.86
2024-04-24	Q	GNTX	34.71	35.245	34.63	35.16	0.50	1,354,957	14,781	33.02	35.99
2024-04-23	Q	GNTX	34.19	34.78	34.16	34.66	0.405	990,659	13,047	33.02	37.77
2024-04-22	Q	GNTX	34.12	34.42	33.90	34.25	0.34	978,059	10,050	33.90	34.55
2024-04-19	Q	GNTX	33.52	33.92	33.52	33.91	0.33	1,332,962	12,075	33.55	34.20
2024-04-18	Q	GNTX	33.67	33.805	33.415	33.58	0.05	1,249,048	15,163	33.33	33.86
2024-04-17	Q	GNTX	34.07	34.19	33.40	33.51	-0.17	1,186,939	12,088	33.21	33.86
2024-04-16	Q	GNTX	33.82	33.93	33.495	33.68	-0.26	1,308,086	13,811	33.60	34.09
2024-04-15	Q	GNTX	34.56	34.56	33.72	33.94	-0.31	1,126,093	12,743	33.61	34.26
2024-04-12	Q	GNTX	34.35	34.45	34.23	34.25	-0.38	1,157,355	9,669	34.03	34.53
2024-04-11	Q	GNTX	35.32	35.34	34.505	34.63	-0.55	1,507,370	16,719	34.31	34.99
2024-04-10	Q	GNTX	35.66	35.85	35.12	35.18	-0.97	1,738,081	14,406	34.79	35.46
2024-04-09	Q	GNTX	35.90	36.175	35.805	36.15	0.25	1,110,787	11,729	35.60	36.37
2024-04-08	Q	GNTX	36.07	36.235	35.74	35.90	-0.01	1,258,074	9,555	35.63	36.25
2024-04-05	Q	GNTX	35.71	35.93	35.545	35.91	0.32	1,219,218	10,399	35.57	36.24
2024-04-04	Q	GNTX	36.18	36.25	35.365	35.59	-0.33	1,328,945	9,690	35.29	35.96
2024-04-03	Q	GNTX	36.16	36.31	35.80	36.04	-0.34	1,560,627	11,264	35.78	36.45
2024-04-02	Q	GNTX	35.98	36.46	35.745	36.38	0.24	1,478,781	11,830	36.04	36.71
2024-04-01	Q	GNTX	36.23	36.23	35.86	36.14	0.02	1,004,879	10,563	35.76	36.43
2024-03-29	Q	GNTX	36.37	36.39	36.065	36.12	-0.19	0	0	35.79	36.47
2024-03-28	Q	GNTX	36.37	36.39	36.065	36.12	-0.19	1,178,942	8,864	35.79	36.47
2024-03-27	Q	GNTX	35.93	36.41	35.86	36.31	0.40	1,610,010	11,076	35.40	38.18
2024-03-26	Q	GNTX	35.91	36.22	35.75	35.91	0.01	1,119,005	11,008	35.64	36.31
2024-03-25	Q	GNTX	36.15	36.325	35.775	35.90	-0.26	1,346,961	11,598	35.66	36.13
2024-03-22	Q	GNTX	36.43	36.49	36.07	36.16	-0.25	1,503,357	11,228	35.96	36.34
2024-03-21	Q	GNTX	36.55	36.745	36.31	36.41	-0.02	1,459,244	11,216	36.11	36.79
2024-03-20	Q	GNTX	36.42	36.52	36.03	36.43	0.18	1,324,416	9,839	36.43	36.86
2024-03-19	Q	GNTX	36.04	36.32	35.95	36.25	0.15	1,065,196	8,268	35.92	38.35
2024-03-18	Q	GNTX	36.08	36.345	35.91	36.10	0.39	1,616,736	10,124	25.00	37.00
2024-03-15	Q	GNTX	36.10	36.58	35.64	35.71	-0.22	2,591,505	11,479	35.37	38.96
2024-03-14	Q	GNTX	36.02	36.11	35.665	35.93	-0.09	1,474,993	11,868	35.67	38.47
2024-03-13	Q	GNTX	36.04	36.45	35.96	36.02	-0.07	1,012,375	8,311	35.81	36.32
2024-03-12	Q	GNTX	36.12	36.27	35.80	36.09	0.06	1,067,397	10,135	35.84	36.36
2024-03-11	Q	GNTX	36.21	36.39	36.00	36.03	-0.29	1,260,237	11,917	36.03	38.00
2024-03-08	Q	GNTX	37.34	37.4849	36.30	36.32	-0.78	1,190,010	9,697	36.06	36.58
2024-03-07	Q	GNTX	36.90	37.575	36.90	37.10	0.16	1,719,391	12,851	36.85	37.37
2024-03-06	Q	GNTX	37.03	37.245	36.68	36.94	-0.16	1,404,407	9,845	36.61	37.01
2024-03-05	Q	GNTX	36.91	37.265	36.85	37.10	0.13	1,233,058	9,096	32.97	43.60
2024-03-04	Q	GNTX	36.80	37.25	36.80	36.97	0.21	1,079,244	9,205	36.78	43.42
2024-03-01	Q	GNTX	36.52	36.78	36.395	36.78	0.25	1,295,631	11,631	36.44	36.85
2024-02-29	Q	GNTX	36.61	36.68	36.24	36.53	0.07	1,498,058	9,399	33.01	36.81
2024-02-28	Q	GNTX	36.12	36.505	36.0405	36.46	0.04	1,098,372	10,025	32.80	38.00
2024-02-27	Q	GNTX	36.25	36.51	36.18	36.42	0.42	1,630,946	10,021	32.00	36.55
2024-02-26	Q	GNTX	36.00	36.28	35.695	36.00	-0.08	1,301,872	10,814	29.23	36.47
2024-02-23	Q	GNTX	35.85	36.13	35.645	36.08	0.32	1,115,758	9,434	35.78	36.26
2024-02-22	Q	GNTX	35.17	35.77	35.15	35.76	0.50	1,559,026	10,715	32.25	36.00
2024-02-21	Q	GNTX	35.18	35.30	34.89	35.26	0.16	1,564,931	12,130	32.50	36.36
2024-02-20	Q	GNTX	34.88	35.14	34.68	35.10	-0.02	1,437,089	9,938	32.50	36.28
2024-02-19	Q	GNTX	35.05	35.2759	34.78	35.12	0.04	0	0	32.50	36.21
2024-02-16	Q	GNTX	35.05	35.2759	34.78	35.12	0.04	1,042,821	8,145	32.50	36.21
2024-02-15	Q	GNTX	35.17	35.37	35.045	35.08	0.21	1,282,215	10,395	32.00	39.07
2024-02-14	Q	GNTX	35.08	35.126	34.755	34.87	0.10	1,488,797	13,476	31.82	39.24
2024-02-13	Q	GNTX	34.53	35.045	34.21	34.77	-0.39	1,675,770	14,452	32.50	35.85
2024-02-12	Q	GNTX	35.27	35.44	35.07	35.16	-0.16	1,242,841	11,366	35.00	35.36
2024-02-09	Q	GNTX	35.00	35.355	34.7801	35.32	0.41	1,432,444	11,898	31.58	39.04
2024-02-08	Q	GNTX	34.60	34.93	34.42	34.91	0.36	1,258,216	11,321	34.65	35.07
2024-02-07	Q	GNTX	34.67	35.075	34.40	34.55	0.05	1,714,148	11,551	29.12	36.20
2024-02-06	Q	GNTX	33.90	34.55	33.90	34.50	0.60	1,622,657	11,661	34.30	36.14
2024-02-05	Q	GNTX	33.74	33.945	33.565	33.90	-0.14	1,192,418	10,186	30.60	34.14
2024-02-02	Q	GNTX	33.97	34.30	33.63	34.04	-0.08	1,443,262	10,930	32.97	37.44
2024-02-01	Q	GNTX	33.24	34.13	33.24	34.12	0.99	1,628,059	12,271	32.50	37.44
2024-01-31	Q	GNTX	33.60	33.92	33.091	33.13	-0.50	1,565,744	12,685	33.03	33.47