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	GSM	5.29	5.42	5.20	5.34	0.13	1,316,775	8,073	5.10	5.40
2024-05-01	Q	GSM	5.24	5.34	5.20	5.21	-0.04	1,702,640	9,477	5.15	5.40
2024-04-30	Q	GSM	5.23	5.35	5.215	5.25	-0.06	1,211,775	6,651	4.71	6.02
2024-04-29	Q	GSM	5.22	5.41	5.20	5.31	0.08	1,113,909	5,116	4.78	5.60
2024-04-26	Q	GSM	5.23	5.33	5.18	5.23	0.04	1,291,559	4,277	4.75	5.80
2024-04-25	Q	GSM	5.07	5.21	5.03	5.19	0.10	1,069,124	4,363	4.86	5.80
2024-04-24	Q	GSM	5.01	5.13	5.00	5.09	0.07	1,372,593	4,636	4.51	5.64
2024-04-23	Q	GSM	4.95	5.50	4.89	5.02	0.02	935,826	5,446	4.60	5.15
2024-04-22	Q	GSM	5.01	5.055	4.89	5.01		472,966	2,003	4.91	5.44
2024-04-19	Q	GSM	5.00	5.09	4.98	5.01	-0.02	1,275,262	4,895	4.60	5.15
2024-04-18	Q	GSM	5.00	5.13	4.95	5.03	0.04	718,392	3,907	4.86	5.08
2024-04-17	Q	GSM	5.09	5.2375	4.975	4.99	-0.06	743,710	3,962	5.00	5.22
2024-04-16	Q	GSM	5.07	5.09	4.95	5.05	-0.08	664,958	3,589	4.99	5.52
2024-04-15	Q	GSM	5.12	5.20	5.08	5.13	-0.02	807,593	4,562	4.56	5.64
2024-04-12	Q	GSM	5.49	5.525	5.12	5.15	-0.29	1,031,772	6,370	5.11	5.20
2024-04-11	Q	GSM	5.57	5.65	5.33	5.44	-0.14	2,105,784	8,552	4.98	5.94
2024-04-10	Q	GSM	5.16	5.645	5.11	5.58	0.33	8,204,041	19,512	5.45	5.69
2024-04-09	Q	GSM	5.26	5.32	5.19	5.25	0.05	1,004,862	4,686	5.22	5.97
2024-04-08	Q	GSM	5.15	5.25	5.0701	5.20	0.11	635,302	3,089	5.10	5.27
2024-04-05	Q	GSM	5.03	5.12	5.01	5.09	0.03	1,119,995	3,561	4.85	5.80
2024-04-04	Q	GSM	5.11	5.215	5.05	5.06	-0.04	886,833	3,940	5.02	5.80
2024-04-03	Q	GSM	5.00	5.12	4.99	5.10	0.15	1,170,029	4,305	4.70	5.15
2024-04-02	Q	GSM	4.80	5.07	4.735	4.95	0.19	2,296,265	7,113	4.75	5.50
2024-04-01	Q	GSM	5.04	5.058	4.76	4.76	-0.22	1,398,384	5,895	4.80	5.24
2024-03-29	Q	GSM	4.95	4.995	4.85	4.98	0.04	0	0	4.87	5.02
2024-03-28	Q	GSM	4.95	4.995	4.85	4.98	0.04	891,421	3,496	4.87	5.02
2024-03-27	Q	GSM	4.83	4.97	4.80	4.94	0.11	1,308,187	5,812	4.87	5.02
2024-03-26	Q	GSM	4.76	4.88	4.75	4.83	0.08	1,255,417	3,634	4.64	4.92
2024-03-25	Q	GSM	4.73	4.8307	4.67	4.75	0.01	1,037,616	4,800	4.64	5.27
2024-03-22	Q	GSM	4.68	4.755	4.65	4.74	0.045	805,792	3,089	4.66	5.22
2024-03-21	Q	GSM	4.80	4.81	4.69	4.695	-0.042	1,995,718	3,916	4.67	4.81
2024-03-20	Q	GSM	4.51	4.77	4.50	4.75	0.22	1,774,912	4,688	4.66	4.89
2024-03-19	Q	GSM	4.42	4.56	4.365	4.53	0.10	1,519,560	3,914	4.47	4.61
2024-03-18	Q	GSM	4.46	4.48	4.385	4.43	-0.04	813,240	3,403	4.38	4.80
2024-03-15	Q	GSM	4.32	4.55	4.30	4.47	0.12	1,884,039	5,012	4.07	4.54
2024-03-14	Q	GSM	4.38	4.42	4.30	4.35	-0.03	1,261,118	3,750	4.27	4.49
2024-03-13	Q	GSM	4.40	4.49	4.36	4.38		1,014,188	4,353	4.37	4.58
2024-03-12	Q	GSM	4.38	4.49	4.33	4.38	0.07	1,169,523	3,973	4.37	4.58
2024-03-11	Q	GSM	4.43	4.485	4.31	4.31	-0.16	1,331,738	4,480	4.29	4.59
2024-03-08	Q	GSM	4.59	4.61	4.45	4.47	-0.07	1,971,954	6,202	4.26	4.64
2024-03-07	Q	GSM	4.41	4.65	4.41	4.54	0.18	3,142,461	4,404	4.17	4.65
2024-03-06	Q	GSM	4.38	4.40	4.295	4.36	0.02	2,247,174	6,133	3.94	4.42
2024-03-05	Q	GSM	4.40	4.46	4.32	4.34	-0.13	2,113,384	7,242	3.98	4.69
2024-03-04	Q	GSM	4.55	4.60	4.40	4.47	-0.08	2,380,717	9,015	4.05	4.56
2024-03-01	Q	GSM	4.56	4.67	4.535	4.55		1,410,198	4,857	4.48	5.00
2024-02-29	Q	GSM	4.60	4.63	4.49	4.55	0.01	1,386,111	6,082	4.50	4.99
2024-02-28	Q	GSM	4.75	4.75	4.515	4.54	-0.22	3,499,493	13,090	4.50	4.60
2024-02-27	Q	GSM	4.91	4.95	4.73	4.76	-0.10	1,899,594	8,251	4.75	5.18
2024-02-26	Q	GSM	4.84	4.95	4.84	4.86	-0.08	2,782,484	8,640	4.84	5.65
2024-02-23	Q	GSM	4.93	5.02	4.70	4.94	0.06	2,774,516	9,528	4.80	5.21
2024-02-22	Q	GSM	4.66	5.19	4.65	4.88	-0.33	4,908,286	15,159	4.80	5.10
2024-02-21	Q	GSM	5.13	5.25	5.035	5.21	0.13	2,016,100	9,837	4.35	4.99
2024-02-20	Q	GSM	5.25	5.27	5.06	5.08	-0.24	2,123,627	7,442	5.05	5.25
2024-02-19	Q	GSM	5.28	5.44	5.27	5.32	0.04	0	0	4.76	5.47
2024-02-16	Q	GSM	5.28	5.44	5.27	5.32	0.04	1,691,045	8,474	4.76	5.47
2024-02-15	Q	GSM	5.25	5.36	5.13	5.28	0.05	2,247,010	7,078	5.20	5.86
2024-02-14	Q	GSM	5.06	5.34	5.05	5.23	0.25	2,257,901	9,657	4.71	5.24
2024-02-13	Q	GSM	5.08	5.08	4.925	4.98	-0.16	1,447,127	6,454	4.95	5.39
2024-02-12	Q	GSM	5.13	5.26	5.13	5.14	-0.01	734,766	4,257	5.11	5.35
2024-02-09	Q	GSM	5.14	5.26	5.08	5.15		1,159,688	6,497	5.15	5.97
2024-02-08	Q	GSM	5.10	5.205	5.05	5.15	0.04	852,769	4,670	4.71	5.22
2024-02-07	Q	GSM	5.06	5.11	5.00	5.11	0.03	779,820	4,896	5.00	5.61
2024-02-06	Q	GSM	5.00	5.22	4.94	5.08	0.16	1,545,550	6,485	5.06	5.59
2024-02-05	Q	GSM	4.98	5.03	4.89	4.92	-0.11	1,010,656	6,513	4.56	5.39