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	X	GTE	8.00	8.895	7.90	8.70	0.53	685,247	2,735	7.94	9.76
2024-05-01	X	GTE	8.63	8.75	8.14	8.19	-0.435	478,908	1,965	7.14	9.38
2024-04-30	X	GTE	8.94	8.94	8.5011	8.64	-0.32	440,280	2,165	4.91	9.98
2024-04-29	X	GTE	8.39	9.035	8.39	8.99	0.635	779,948	2,944	8.14	9.79
2024-04-26	X	GTE	8.25	8.425	8.21	8.37	0.04	211,602	1,146	5.21	9.12
2024-04-25	X	GTE	8.19	8.35	8.08	8.35	0.08	188,609	862	7.43	8.99
2024-04-24	X	GTE	8.15	8.33	8.03	8.26	0.11	297,946	1,515	5.11	8.98
2024-04-23	X	GTE	8.03	8.24	7.96	8.15	0.14	236,897	1,177	7.45	8.89
2024-04-22	X	GTE	8.14	8.1901	8.00	8.02	-0.14	254,080	1,116	8.03	8.73
2024-04-19	X	GTE	7.90	8.38	7.82	8.17	0.17	516,641	1,978	7.45	9.22
2024-04-18	X	GTE	8.05	8.25	7.97	7.99	-0.08	286,182	1,043	7.02	8.95
2024-04-17	X	GTE	7.97	8.09	7.84	8.05	0.065	402,286	1,766	5.14	8.78
2024-04-16	X	GTE	8.03	8.045	7.7106	8.00	-0.04	418,076	1,268	5.14	8.73
2024-04-15	X	GTE	8.14	8.15	7.9494	8.10	0.01	266,272	763	5.77	8.81
2024-04-12	X	GTE	8.25	8.46	8.05	8.09	-0.08	392,083	1,589	7.27	9.21
2024-04-11	X	GTE	8.25	8.25	7.92	8.18		221,198	1,125	5.14	8.91
2024-04-10	X	GTE	8.11	8.24	8.02	8.19	0.05	282,644	1,241	7.11	9.15
2024-04-09	X	GTE	8.43	8.46	7.99	8.18	-0.285	322,992	1,311	5.14	9.30
2024-04-08	X	GTE	8.21	8.46	8.16	8.43	0.27	337,168	1,730	5.14	9.15
2024-04-05	X	GTE	8.14	8.295	8.06	8.14	0.13	353,963	1,386	7.10	8.87
2024-04-04	X	GTE	8.19	8.3099	8.015	8.03	-0.195	634,296	1,947	8.02	8.98
2024-04-03	X	GTE	7.95	8.25	7.78	8.25	0.36	945,754	3,242	7.18	8.95
2024-04-02	X	GTE	7.37	7.89	7.27	7.87	0.685	797,068	2,403	6.98	8.57
2024-04-01	X	GTE	7.14	7.23	7.0201	7.20	0.09	156,987	681	6.18	8.15
2024-03-29	X	GTE	7.02	7.195	7.02	7.14	0.14	0	0	6.32	8.02
2024-03-28	X	GTE	7.02	7.195	7.02	7.14	0.14	277,634	1,181	6.32	8.02
2024-03-27	X	GTE	6.88	7.03	6.88	7.01	0.045	202,646	890	5.99	7.64
2024-03-26	X	GTE	6.90	7.09	6.885	6.94	0.049	413,440	1,566	6.15	7.69
2024-03-25	X	GTE	6.63	6.92	6.615	6.88	0.235	373,863	1,038	6.22	7.46
2024-03-22	X	GTE	6.66	6.685	6.58	6.63	-0.015	233,039	846	5.65	7.32
2024-03-21	X	GTE	6.57	6.74	6.51	6.65	0.08	416,654	1,715	6.08	7.24
2024-03-20	X	GTE	6.43	6.59	6.41	6.56	0.01	424,883	1,200	5.97	7.12
2024-03-19	X	GTE	6.43	6.54	6.41	6.53	0.10	479,392	1,304	5.94	7.11
2024-03-18	X	GTE	6.26	6.52	6.22	6.41	0.175	615,196	1,785	5.86	7.11
2024-03-15	X	GTE	6.16	6.265	6.05	6.25	0.075	596,011	1,314	5.14	6.78
2024-03-14	X	GTE	6.13	6.19	6.02	6.14	0.06	311,999	1,048	5.29	6.68
2024-03-13	X	GTE	5.90	6.1601	5.85	6.10	0.329	772,315	1,934	5.43	6.65
2024-03-12	X	GTE	5.78	5.8997	5.686	5.76	-0.045	350,045	1,189	5.14	6.50
2024-03-11	X	GTE	5.72	5.85	5.70	5.83	0.11	327,177	899	5.14	6.44
2024-03-08	X	GTE	5.76	5.84	5.70	5.73	-0.04	228,071	919	5.14	6.38
2024-03-07	X	GTE	5.55	5.78	5.55	5.76	0.15	490,051	1,226	5.25	6.38
2024-03-06	X	GTE	5.55	5.7101	5.52	5.59	0.16	444,796	1,273	4.85	6.29
2024-03-05	X	GTE	5.35	5.53	5.35	5.44	0.075	278,812	645	4.85	5.45
2024-03-04	X	GTE	5.58	5.58	5.38	5.38	-0.18	254,485	888	4.85	6.13
2024-03-01	X	GTE	5.399	5.699	5.399	5.58	0.23	459,988	1,360	4.92	6.13
2024-02-29	X	GTE	5.28	5.35	5.23	5.35	0.08	470,522	1,451	4.77	5.91
2024-02-28	X	GTE	5.38	5.495	5.24	5.26	-0.11	233,472	952	4.76	5.97
2024-02-27	X	GTE	5.33	5.48	5.33	5.39	0.08	239,049	694	4.93	6.06
2024-02-26	X	GTE	5.47	5.53	5.32	5.32	-0.13	185,989	626	4.86	6.04
2024-02-23	X	GTE	5.55	5.58	5.405	5.46	-0.175	392,680	1,589	4.96	6.22
2024-02-22	X	GTE	5.53	5.72	5.40	5.65	0.10	661,192	1,645	5.08	6.29
2024-02-21	X	GTE	5.15	5.62	5.12	5.52	0.395	777,733	2,234	4.99	6.10
2024-02-20	X	GTE	5.31	5.31	5.01	5.15	-0.10	839,251	2,068	4.53	5.72
2024-02-19	X	GTE	5.35	5.35	5.225	5.27	-0.045	0	0	4.79	6.13
2024-02-16	X	GTE	5.35	5.35	5.225	5.27	-0.045	224,859	638	4.79	6.13
2024-02-15	X	GTE	5.08	5.375	5.08	5.34	0.29	543,836	1,974	4.68	6.11
2024-02-14	X	GTE	5.10	5.16	5.0105	5.02	-0.015	281,970	868	4.39	5.75
2024-02-13	X	GTE	5.20	5.20	5.01	5.04	-0.245	472,995	1,246	4.35	5.02
2024-02-12	X	GTE	5.19	5.375	5.19	5.29	0.065	323,864	1,159	4.65	5.83
2024-02-09	X	GTE	5.19	5.2642	5.075	5.19	-0.02	375,235	1,218	4.43	5.64
2024-02-08	X	GTE	4.99	5.25	4.97	5.20	0.20	358,705	1,190	4.71	5.70
2024-02-07	X	GTE	4.99	5.065	4.94	4.98	0.065	306,261	1,106	4.48	5.59
2024-02-06	X	GTE	4.86	5.045	4.85	4.94	0.10	458,725	1,282	4.51	5.49
2024-02-05	X	GTE	5.03	5.05	4.85	4.86	-0.215	422,492	1,599	4.45	5.37