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	GRVY	66.10	68.00	65.98	67.50	1.37	29,626	454	65.80	67.90
2024-05-02	Q	GRVY	66.54	67.46	65.03	66.13	0.62	36,108	411	41.01	68.30
2024-05-01	Q	GRVY	65.01	66.07	64.96	65.55	0.26	18,199	296	60.00	68.30
2024-04-30	Q	GRVY	65.81	66.47	65.02	65.30	-1.17	22,403	372	57.69	68.30
2024-04-29	Q	GRVY	66.65	67.02	66.15	66.47	-0.14	24,037	601	66.04	75.46
2024-04-26	Q	GRVY	67.00	67.52	66.22	66.61	-0.08	19,247	457	66.26	75.73
2024-04-25	Q	GRVY	67.00	67.61	66.40	66.69	-1.35	25,506	423	51.69	138.00
2024-04-24	Q	GRVY	67.72	68.56	67.00	67.85	0.46	23,493	353	37.65	78.05
2024-04-23	Q	GRVY	67.94	68.6499	67.17	67.63	-0.23	42,963	548	66.50	86.49
2024-04-22	Q	GRVY	67.00	68.01	67.00	67.61	1.17	27,667	414	67.16	68.40
2024-04-19	Q	GRVY	65.93	67.06	65.93	66.44	-0.07	24,589	462	65.98	74.00
2024-04-18	Q	GRVY	66.51	68.09	65.56	66.51	0.01	22,843	319	66.03	74.00
2024-04-17	Q	GRVY	66.79	67.20	65.50	66.50	-0.08	43,171	561	66.15	84.05
2024-04-16	Q	GRVY	66.81	67.95	66.47	66.80	-0.77	40,729	431	66.71	77.76
2024-04-15	Q	GRVY	68.50	69.2075	67.10	67.43	-0.70	27,096	512	67.02	76.92
2024-04-12	Q	GRVY	71.14	71.14	68.13	68.13	-3.68	30,352	642	67.65	78.13
2024-04-11	Q	GRVY	71.99	73.75	70.29	71.81	-0.65	54,247	727	59.26	81.00
2024-04-10	Q	GRVY	72.86	74.30	71.61	72.46	-1.70	25,955	337	72.02	82.00
2024-04-09	Q	GRVY	74.00	74.9315	72.42	74.18	0.25	29,643	548	73.81	84.66
2024-04-08	Q	GRVY	75.36	76.50	74.02	74.24	-1.06	59,339	1,082	73.86	84.24
2024-04-05	Q	GRVY	73.40	75.77	72.74	75.30	1.71	33,825	735	71.90	81.00
2024-04-04	Q	GRVY	73.07	74.02	72.80	73.59	0.99	35,806	520	59.26	75.00
2024-04-03	Q	GRVY	72.55	73.40	72.165	72.98	0.09	27,046	707	72.73	74.44
2024-04-02	Q	GRVY	71.92	73.81	71.27	72.89	-0.15	47,564	773	72.47	75.00
2024-04-01	Q	GRVY	75.63	75.63	72.60	73.04	-2.85	30,192	441	71.80	75.84
2024-03-29	Q	GRVY	73.33	78.00	73.33	75.89	3.89	0	0	67.39	79.50
2024-03-28	Q	GRVY	73.33	78.00	73.33	75.89	3.89	59,684	606	67.39	79.50
2024-03-27	Q	GRVY	71.35	72.35	70.3401	72.00	1.20	29,154	427	71.49	80.46
2024-03-26	Q	GRVY	71.23	72.26	70.56	70.80	0.83	17,216	322	70.52	78.00
2024-03-25	Q	GRVY	71.00	72.02	69.1776	70.48	-0.29	48,537	851	70.16	79.40
2024-03-22	Q	GRVY	72.97	73.37	70.77	70.77	-2.62	20,361	393	69.00	75.00
2024-03-21	Q	GRVY	72.77	73.90	71.97	73.39	0.45	48,458	696	73.07	75.00
2024-03-20	Q	GRVY	70.60	72.94	70.60	72.94	2.03	29,229	586	72.72	73.29
2024-03-19	Q	GRVY	71.51	72.10	70.60	70.91	-1.18	23,688	539	70.60	73.29
2024-03-18	Q	GRVY	72.80	73.29	71.655	72.09	-0.62	41,272	661	67.60	176.00
2024-03-15	Q	GRVY	71.43	72.93	71.43	72.71	0.55	31,412	649	31.99	78.00
2024-03-14	Q	GRVY	72.45	72.98	70.92	72.16	-0.54	38,110	539	71.63	75.00
2024-03-13	Q	GRVY	74.00	74.65	72.29	72.70	-1.27	19,525	388	72.00	77.00
2024-03-12	Q	GRVY	73.74	74.72	72.79	74.00	0.55	32,283	781	72.00	78.00
2024-03-11	Q	GRVY	77.20	77.50	72.793	73.45	-3.04	45,086	561	69.50	77.20
2024-03-08	Q	GRVY	76.48	77.66	76.25	76.49	0.44	20,655	472	71.20	76.49
2024-03-07	Q	GRVY	75.50	76.50	74.40	76.05	0.04	27,009	430	69.50	84.66
2024-03-06	Q	GRVY	74.57	76.12	73.1305	76.01	2.41	44,621	560	70.80	86.84
2024-03-05	Q	GRVY	71.75	74.07	71.50	73.71	2.19	53,347	609	63.48	78.00
2024-03-04	Q	GRVY	77.78	77.78	70.485	71.52	-5.49	50,240	674	69.75	78.00
2024-03-01	Q	GRVY	76.58	78.11	76.495	77.27	0.20	30,135	655	34.97	84.66
2024-02-29	Q	GRVY	75.27	77.20	74.515	77.07	2.12	29,435	533	74.70	86.84
2024-02-28	Q	GRVY	72.27	75.9599	71.95	74.95	1.71	42,717	737	37.25	78.75
2024-02-27	Q	GRVY	72.01	73.90	71.85	73.24	1.24	46,755	838	71.00	75.00
2024-02-26	Q	GRVY	69.54	72.62	69.14	72.00	1.00	50,824	805	56.83	75.00
2024-02-23	Q	GRVY	67.28	71.39	67.24	71.00	3.5157	79,359	998	65.00	75.00
2024-02-22	Q	GRVY	67.55	68.61	65.39	67.68	0.45	18,538	540	64.51	70.00
2024-02-21	Q	GRVY	67.00	67.62	66.73	67.55		20,116	399	58.10	76.30
2024-02-20	Q	GRVY	65.58	67.69	64.90	67.55	1.55	25,015	519	61.41	71.00
2024-02-19	Q	GRVY	66.41	66.90	65.53	66.14	-0.23	0	0	58.33	67.00
2024-02-16	Q	GRVY	66.41	66.90	65.53	66.14	-0.23	21,026	489	58.33	67.00
2024-02-15	Q	GRVY	64.91	67.59	64.182	66.83	1.89	21,012	444	59.54	68.00
2024-02-14	Q	GRVY	61.88	65.16	59.00	65.15	0.53	93,280	1,068	63.51	81.33
2024-02-13	Q	GRVY	65.46	66.64	64.62	64.62	-1.3018	24,546	525	64.62	68.75
2024-02-12	Q	GRVY	65.65	66.90	65.10	66.28	0.30	27,049	587	63.57	67.27
2024-02-09	Q	GRVY	66.18	66.945	65.06	65.98	-0.54	19,566	564	65.07	81.41
2024-02-08	Q	GRVY	66.00	66.93	65.39	66.52	0.93	28,585	682	64.70	67.19
2024-02-07	Q	GRVY	66.55	66.55	65.00	65.92	0.11	16,916	457	64.50	75.82
2024-02-06	Q	GRVY	66.79	67.4701	65.57	65.81		19,418	442	64.00	81.41
2024-02-05	Q	GRVY	64.56	67.33	64.02	65.81	0.93	35,771	530	63.70	81.41