Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-17	Q	GTI	6.42	6.42	5.86	6.05	0.03	33,283	262	5.85	6.56
2024-05-16	Q	GTI	6.01	6.35	6.00	6.11	0.03	46,576	310	5.95	6.78
2024-05-15	Q	GTI	6.91	6.91	6.00	6.07	-0.04	85,865	615	5.20	6.41
2024-05-14	Q	GTI	7.00	7.05	6.45	6.45	-0.54	41,176	293	5.71	7.20
2024-05-13	Q	GTI	7.35	7.50	6.95	7.13	0.03	32,350	231	6.80	7.76
2024-05-10	Q	GTI	7.20	7.235	7.06	7.2019	-0.0881	8,713	84	7.05	7.50
2024-05-09	Q	GTI	7.36	7.4899	7.0601	7.45	0.31	20,835	216	7.06	7.50
2024-05-08	Q	GTI	7.325	7.51	6.9755	7.50	0.37	38,451	193	7.00	7.52
2024-05-07	Q	GTI	7.50	7.50	7.00	7.09	-0.35	48,417	193	7.00	8.14
2024-05-06	Q	GTI	7.2001	7.45	6.95	7.44	0.24	26,278	139	6.80	7.44
2024-05-03	Q	GTI	7.00	7.35	7.00	7.23	0.33	15,804	79	7.00	7.35
2024-05-02	Q	GTI	6.81	7.28	6.81	7.2347	0.3847	10,287	143	6.80	8.24
2024-05-01	Q	GTI	7.28	7.28	6.85	6.8893	-0.1107	8,514	95	6.50	7.92
2024-04-30	Q	GTI	7.00	7.28	6.70	7.20	0.15	35,354	220	6.60	8.24
2024-04-29	Q	GTI	6.95	7.25	6.911	7.0858	0.1358	14,998	175	7.00	8.24
2024-04-26	Q	GTI	7.0368	7.6899	6.91	6.95	0.04	18,273	160	6.80	8.06
2024-04-25	Q	GTI	7.20	7.2402	6.80	6.95	-0.20	12,524	126	6.91	8.03
2024-04-24	Q	GTI	7.50	7.50	7.01	7.14	-0.17	18,008	116	7.00	9.04
2024-04-23	Q	GTI	7.94	8.425	7.3014	7.31	-0.11	18,908	217	6.59	7.79
2024-04-22	Q	GTI	7.00	9.27	7.00	7.55	0.80	35,094	402	7.31	8.70
2024-04-19	Q	GTI	9.88	9.88	5.85	6.43	-3.18	95,332	445	4.76	7.38
2024-04-18	Q	GTI	9.60	10.55	9.60	9.61	0.46	27,461	181	9.30	10.00
2024-04-17	Q	GTI	10.22	10.22	9.15	9.605	-0.615	6,920	87	9.10	10.20
2024-04-16	Q	GTI	10.80	11.09	10.025	10.22	-0.29	15,087	159	10.03	11.13
2024-04-15	Q	GTI	10.60	10.9827	10.50	10.9499	0.5899	12,339	143	10.35	11.88
2024-04-12	Q	GTI	8.80	11.00	8.80	10.14	1.48	51,665	328	9.00	12.48
2024-04-11	Q	GTI	8.29	8.7894	8.2326	8.66	0.47	5,974	98	8.66	10.58
2024-04-10	Q	GTI	8.02	8.19	7.90	8.19	0.36	2,346	46	7.86	8.20
2024-04-09	Q	GTI	7.98	8.00	7.70	7.75	0.19	6,936	34	7.60	10.58
2024-04-08	Q	GTI	7.88	8.00	7.5301	7.60	-0.05	16,193	74	7.55	7.97
2024-04-05	Q	GTI	8.04	8.04	7.61	7.65	0.055	9,333	81	7.51	8.57
2024-04-04	Q	GTI	7.30	8.172	7.30	7.64	0.43	6,083	99	7.10	8.62
2024-04-03	Q	GTI	7.30	7.6843	7.23	7.23	0.05	22,276	149	7.01	8.35
2024-04-02	Q	GTI	7.50	7.75	7.17	7.18	-0.48	12,691	141	6.42	7.95
2024-04-01	Q	GTI	7.08	7.95	7.00	7.42	0.35	48,207	410	7.30	8.00
2024-03-29	Q	GTI	7.00	7.37	7.00	7.07	0.07	0	0	7.00	7.60
2024-03-28	Q	GTI	7.00	7.37	7.00	7.07	0.07	15,706	153	7.00	7.60
2024-03-27	Q	GTI	7.64	7.80	6.9544	7.00	-0.57	16,203	172	6.81	8.62
2024-03-26	Q	GTI	8.00	8.00	7.20	7.705	-0.3994	14,285	115	7.57	7.80
2024-03-25	Q	GTI	8.62	9.60	8.00	8.00	-1.39	18,714	169	6.00	9.22
2024-03-22	Q	GTI	9.9052	9.96	9.20	9.4011	-0.4789	19,464	150	7.60	9.98
2024-03-21	Q	GTI	10.27	10.99	9.78	9.88	-0.12	17,201	134	9.50	10.50
2024-03-20	Q	GTI	11.19	11.19	9.78	9.926	-1.264	18,873	170	8.93	11.18
2024-03-19	Q	GTI	12.50	12.50	10.92	11.19	-1.01	54,838	252	11.13	11.90
2024-03-18	Q	GTI	12.43	13.32	12.03	12.1468	0.325	57,305	274	12.00	13.33
2024-03-15	Q	GTI	12.50	14.00	11.80	11.80	-0.34	115,207	596	11.34	12.40
Symbol Change ENCP to GTI
2024-03-14	Q	ENCP	11.92	12.40	11.88	12.25	0.06	21,639	157	11.80	13.20
2024-03-13	Q	ENCP	12.25	13.75	11.58	12.14	-0.11	20,727	237	13.00	13.15
2024-03-12	Q	ENCP	12.49	13.50	11.18	12.25	0.24	98,645	802	11.50	12.90
2024-03-11	Q	ENCP	9.28	13.4699	8.39	12.01	3.57	481,982	2,830	11.10	12.00
2024-03-08	Q	ENCP	8.17	9.34	8.06	8.12	-0.20	24,400	180	8.00	9.00
2024-03-07	Q	ENCP	8.20	8.50	7.99	8.2416	-0.0584	63,304	344	8.00	8.90
2024-03-06	Q	ENCP	6.94	9.50	6.94	8.30	1.51	105,332	761	7.82	9.40
2024-03-05	Q	ENCP	5.04	7.47	5.04	6.79	1.75	360,165	2,099	5.54	7.23
2024-03-04	Q	ENCP	4.28	6.49	3.88	5.04	1.54	1,471,355	5,455	5.10	5.30
2024-03-01	Q	ENCP	12.315	13.05	3.49	3.86	-4.59	256,205	1,192	3.70	4.15
2024-02-29	Q	ENCP	9.01	9.4857	8.31	8.45	0.24	45,276	155	8.45	12.26
2024-02-28	Q	ENCP	11.11	11.9227	8.21	8.21	-1.78	9,702	68	3.60	12.50
2024-02-27	Q	ENCP	12.40	12.40	10.80	11.01	-1.00	35,547	73	11.03	15.00
2024-02-26	Q	ENCP	12.50	12.52	10.79	12.49	0.18	29,666	105	5.00	18.40
2024-02-23	Q	ENCP	11.50	12.30	11.50	11.72	0.73	9,657	38	4.63	18.51
2024-02-22	Q	ENCP	11.55	11.57	11.54	11.57	0.02	1,198	9	11.50	18.48
2024-02-21	Q	ENCP	11.6116	11.6116	11.50	11.55	-0.05	51,272	21	11.50	18.51
2024-02-20	Q	ENCP	11.03	11.8799	9.355	11.60	0.09	120,375	97	5.00	18.40
2024-02-19	Q	ENCP	11.64	11.64	11.50	11.50	-0.03	0	0	10.53	18.41