Great Bear Resources Ltd - New (GTBAF) Exchange: OTCQX
Data as of May 2, 2025
$22.43 ($0.43) 1.95%
Great Bear Resources Ltd - New - Daily Information
Click for more stock information on Great Bear Resources Ltd - New.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $22.30 |
| Previous Close | $22.43 |
| High | $22.50 |
| Low | $21.86 |
| Adjusted Open | $22.30 |
| Previous Adjusted Close | $22.43 |
| Adjusted High | $22.50 |
| Adjusted Low | $21.86 |
About Great Bear Resources Ltd - New (GTBAF)
Invest in Great Bear Resources Ltd - New (GTBAF)
Historical Stock Data for Great Bear Resources Ltd - New (GTBAF)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-25 | $22.30 | $22.50 | $21.86 | $22.43 | $22.43 | 6,064 |
| 2022-02-24 | $22.10 | $22.10 | $21.90 | $22.00 | $22.00 | 8,491 |
| 2022-02-23 | $22.67 | $22.73 | $22.49 | $22.50 | $22.50 | 20,548 |
| 2022-02-22 | $22.72 | $22.72 | $22.53 | $22.59 | $22.59 | 14,274 |
| 2022-02-18 | $22.72 | $23.01 | $22.68 | $22.81 | $22.81 | 32,839 |
| 2022-02-17 | $22.66 | $22.71 | $22.54 | $22.67 | $22.67 | 18,541 |
| 2022-02-16 | $22.59 | $22.82 | $22.59 | $22.82 | $22.82 | 156,569 |
| 2022-02-15 | $22.45 | $22.57 | $22.42 | $22.57 | $22.57 | 21,776 |
| 2022-02-14 | $22.60 | $22.67 | $22.49 | $22.55 | $22.55 | 4,279 |
| 2022-02-11 | $22.60 | $22.66 | $22.58 | $22.59 | $22.59 | 5,923 |
| 2022-02-10 | $21.49 | $22.64 | $21.49 | $22.40 | $22.40 | 11,361 |
| 2022-02-09 | $21.40 | $22.65 | $21.40 | $22.57 | $22.57 | 12,316 |
| 2022-02-08 | $22.39 | $22.54 | $22.38 | $22.54 | $22.54 | 33,614 |
| 2022-02-07 | $21.26 | $22.50 | $21.26 | $22.48 | $22.48 | 59,837 |
| 2022-02-04 | $21.12 | $22.28 | $21.12 | $22.22 | $22.22 | 80,792 |
| 2022-02-03 | $21.39 | $22.40 | $21.39 | $22.30 | $22.30 | 17,231 |
| 2022-02-02 | $22.43 | $22.50 | $22.32 | $22.40 | $22.40 | 42,071 |
| 2022-02-01 | $22.30 | $22.41 | $22.29 | $22.37 | $22.37 | 68,140 |
| 2022-01-31 | $22.08 | $22.32 | $22.08 | $22.27 | $22.27 | 26,084 |
| 2022-01-28 | $22.00 | $22.09 | $21.95 | $22.04 | $22.04 | 13,194 |
| 2022-01-27 | $22.33 | $22.42 | $22.15 | $22.18 | $22.18 | 27,276 |
| 2022-01-26 | $22.61 | $22.71 | $22.35 | $22.38 | $22.38 | 60,374 |
| 2022-01-25 | $22.48 | $22.68 | $22.36 | $22.61 | $22.61 | 80,415 |
| 2022-01-24 | $22.51 | $22.59 | $22.24 | $22.54 | $22.54 | 57,474 |
| 2022-01-21 | $23.86 | $23.86 | $22.63 | $22.65 | $22.65 | 33,213 |
| 2022-01-20 | $22.01 | $24.02 | $22.01 | $22.94 | $22.94 | 24,807 |
| 2022-01-19 | $22.73 | $23.09 | $22.71 | $22.99 | $22.99 | 84,517 |
| 2022-01-18 | $22.64 | $22.72 | $22.52 | $22.64 | $22.64 | 28,643 |
| 2022-01-14 | $22.66 | $22.78 | $22.60 | $22.63 | $22.63 | 47,474 |
| 2022-01-13 | $22.98 | $22.98 | $22.78 | $22.78 | $22.78 | 41,804 |
| 2022-01-12 | $22.75 | $22.90 | $22.74 | $22.88 | $22.88 | 126,646 |
| 2022-01-11 | $22.34 | $22.70 | $22.34 | $22.70 | $22.70 | 76,772 |
| 2022-01-10 | $22.27 | $22.45 | $22.23 | $22.44 | $22.44 | 55,689 |
| 2022-01-07 | $22.30 | $22.45 | $22.23 | $22.39 | $22.39 | 58,462 |
| 2022-01-06 | $22.34 | $22.34 | $22.13 | $22.21 | $22.21 | 51,689 |
| 2022-01-05 | $22.60 | $22.66 | $22.38 | $22.42 | $22.42 | 96,439 |
| 2022-01-04 | $22.25 | $22.69 | $21.81 | $22.55 | $22.55 | 133,583 |
| 2022-01-03 | $22.22 | $22.27 | $21.70 | $22.27 | $22.27 | 26,230 |
| 2021-12-31 | $22.63 | $22.80 | $22.63 | $22.77 | $22.77 | 53,382 |
| 2021-12-30 | $21.25 | $22.63 | $21.25 | $22.63 | $22.63 | 141,894 |
| 2021-12-29 | $22.22 | $22.48 | $22.05 | $22.48 | $22.48 | 148,118 |
| 2021-12-28 | $22.10 | $22.10 | $21.66 | $21.90 | $21.90 | 23,711 |
| 2021-12-27 | $22.15 | $22.35 | $21.40 | $21.96 | $21.96 | 22,466 |
| 2021-12-23 | $22.26 | $22.35 | $22.24 | $22.34 | $22.34 | 78,560 |
| 2021-12-22 | $22.25 | $22.30 | $22.13 | $22.24 | $22.24 | 32,036 |
| 2021-12-21 | $22.20 | $22.21 | $22.08 | $22.19 | $22.19 | 64,090 |
| 2021-12-20 | $22.00 | $22.18 | $21.92 | $22.12 | $22.12 | 84,671 |
| 2021-12-17 | $22.00 | $22.35 | $21.96 | $22.26 | $22.26 | 72,472 |
| 2021-12-16 | $21.92 | $22.28 | $21.80 | $22.26 | $22.26 | 84,949 |
| 2021-12-15 | $21.85 | $21.92 | $21.63 | $21.92 | $21.92 | 31,846 |
| 2021-12-14 | $22.01 | $22.14 | $21.96 | $21.99 | $21.99 | 35,483 |
| 2021-12-13 | $22.50 | $22.50 | $21.70 | $22.16 | $22.16 | 69,098 |
| 2021-12-10 | $22.35 | $22.45 | $22.28 | $22.41 | $22.41 | 93,636 |
| 2021-12-09 | $21.30 | $23.00 | $21.30 | $23.00 | $23.00 | 340,168 |
| 2021-12-08 | $17.29 | $18.16 | $17.29 | $18.10 | $18.10 | 11,910 |
| 2021-12-07 | $17.01 | $17.80 | $16.49 | $17.53 | $17.53 | 25,172 |
| 2021-12-06 | $16.61 | $16.99 | $16.14 | $16.33 | $16.33 | 16,352 |
| 2021-12-03 | $15.30 | $16.30 | $15.27 | $16.30 | $16.30 | 14,198 |
| 2021-12-02 | $15.41 | $15.43 | $15.13 | $15.27 | $15.27 | 12,343 |
| 2021-12-01 | $15.14 | $15.89 | $15.14 | $15.35 | $15.35 | 7,972 |
| 2021-11-30 | $15.73 | $16.01 | $15.43 | $15.85 | $15.85 | 22,694 |
| 2021-11-29 | $15.74 | $16.10 | $15.43 | $16.09 | $16.09 | 12,641 |
| 2021-11-26 | $16.05 | $16.05 | $15.36 | $15.69 | $15.69 | 37,934 |
| 2021-11-24 | $15.77 | $17.30 | $15.71 | $17.00 | $17.00 | 37,324 |
| 2021-11-23 | $16.02 | $16.44 | $15.61 | $15.99 | $15.99 | 22,898 |
| 2021-11-22 | $16.64 | $17.00 | $16.42 | $16.56 | $16.56 | 7,634 |
| 2021-11-19 | $17.39 | $18.03 | $17.03 | $17.04 | $17.04 | 40,259 |
| 2021-11-18 | $16.42 | $16.93 | $16.42 | $16.74 | $16.74 | 3,795 |
| 2021-11-17 | $16.79 | $17.08 | $16.53 | $16.61 | $16.61 | 16,445 |
| 2021-11-16 | $17.52 | $17.54 | $16.38 | $16.78 | $16.78 | 51,992 |
| 2021-11-15 | $17.75 | $17.89 | $17.28 | $17.55 | $17.55 | 36,530 |
| 2021-11-12 | $16.56 | $17.69 | $16.56 | $17.45 | $17.45 | 41,760 |
| 2021-11-11 | $16.33 | $16.83 | $16.33 | $16.82 | $16.82 | 29,947 |
| 2021-11-10 | $16.11 | $16.30 | $16.00 | $16.29 | $16.29 | 12,709 |
| 2021-11-09 | $16.05 | $16.09 | $15.90 | $16.07 | $16.07 | 21,200 |
| 2021-11-08 | $16.00 | $16.08 | $15.90 | $16.02 | $16.02 | 60,391 |
| 2021-11-05 | $15.81 | $16.08 | $15.62 | $16.08 | $16.08 | 32,967 |
| 2021-11-04 | $14.67 | $16.33 | $14.67 | $16.10 | $16.10 | 66,197 |
| 2021-11-03 | $13.40 | $14.70 | $13.20 | $14.63 | $14.63 | 25,824 |
| 2021-11-02 | $13.77 | $13.77 | $13.56 | $13.69 | $13.69 | 2,789 |
| 2021-11-01 | $13.98 | $14.09 | $13.88 | $13.89 | $13.89 | 9,518 |
| 2021-10-29 | $14.28 | $14.28 | $13.70 | $13.89 | $13.89 | 11,514 |
| 2021-10-28 | $13.95 | $14.50 | $13.88 | $14.41 | $14.41 | 15,302 |
| 2021-10-27 | $13.85 | $14.11 | $13.73 | $13.87 | $13.87 | 9,112 |
| 2021-10-26 | $14.00 | $14.00 | $13.83 | $13.86 | $13.86 | 1,722 |
| 2021-10-25 | $14.08 | $14.12 | $13.68 | $14.07 | $14.07 | 20,760 |
| 2021-10-22 | $13.31 | $13.64 | $13.18 | $13.20 | $13.20 | 3,122 |
| 2021-10-21 | $13.27 | $13.55 | $13.27 | $13.45 | $13.45 | 9,577 |
| 2021-10-20 | $13.48 | $13.71 | $13.27 | $13.27 | $13.27 | 8,121 |
| 2021-10-19 | $13.52 | $13.72 | $13.30 | $13.34 | $13.34 | 11,892 |
| 2021-10-18 | $13.15 | $13.33 | $13.00 | $13.30 | $13.30 | 6,509 |
| 2021-10-15 | $13.51 | $13.56 | $13.04 | $13.05 | $13.05 | 10,654 |
| 2021-10-14 | $13.59 | $13.70 | $13.44 | $13.53 | $13.53 | 20,290 |
| 2021-10-13 | $13.83 | $13.94 | $13.45 | $13.45 | $13.45 | 18,421 |
| 2021-10-12 | $13.08 | $14.00 | $12.90 | $13.83 | $13.83 | 36,949 |
| 2021-10-11 | $13.56 | $13.56 | $12.89 | $13.03 | $13.03 | 3,326 |
| 2021-10-08 | $12.87 | $13.12 | $12.87 | $12.99 | $12.99 | 18,837 |
| 2021-10-07 | $12.83 | $13.00 | $12.83 | $12.88 | $12.88 | 10,495 |
| 2021-10-06 | $11.90 | $12.95 | $11.90 | $12.95 | $12.95 | 40,634 |
| 2021-10-05 | $11.49 | $12.93 | $11.48 | $12.93 | $12.93 | 29,046 |
| 2021-10-04 | $10.89 | $11.41 | $10.85 | $11.41 | $11.41 | 8,540 |
| 2021-10-01 | $10.67 | $10.89 | $10.67 | $10.70 | $10.70 | 3,612 |
| 2021-09-30 | $10.84 | $10.92 | $10.70 | $10.70 | $10.70 | 1,901 |
| 2021-09-29 | $10.56 | $10.57 | $10.41 | $10.54 | $10.54 | 6,606 |
| 2021-09-28 | $10.65 | $10.68 | $10.62 | $10.67 | $10.67 | 5,067 |
| 2021-09-27 | $10.68 | $10.87 | $10.63 | $10.63 | $10.63 | 6,193 |
| 2021-09-24 | $10.61 | $10.79 | $10.61 | $10.73 | $10.73 | 21,597 |
| 2021-09-23 | $10.85 | $10.85 | $10.72 | $10.77 | $10.77 | 4,225 |
| 2021-09-22 | $10.62 | $11.11 | $10.62 | $10.77 | $10.77 | 10,118 |
| 2021-09-21 | $10.38 | $10.69 | $10.37 | $10.52 | $10.52 | 16,437 |
| 2021-09-20 | $10.18 | $10.49 | $10.10 | $10.37 | $10.37 | 9,771 |
| 2021-09-17 | $10.36 | $10.36 | $10.18 | $10.32 | $10.32 | 8,287 |
| 2021-09-16 | $10.52 | $10.52 | $10.17 | $10.26 | $10.26 | 9,967 |
| 2021-09-15 | $10.30 | $10.86 | $10.30 | $10.70 | $10.70 | 17,131 |
| 2021-09-14 | $10.30 | $11.11 | $10.30 | $10.90 | $10.90 | 6,241 |
| 2021-09-13 | $11.31 | $11.42 | $10.83 | $10.83 | $10.83 | 13,046 |
| 2021-09-10 | $11.65 | $11.67 | $11.15 | $11.15 | $11.15 | 3,720 |
| 2021-09-09 | $11.43 | $12.02 | $11.39 | $11.62 | $11.62 | 22,758 |
| 2021-09-08 | $10.57 | $11.39 | $10.49 | $11.39 | $11.39 | 18,728 |
| 2021-09-07 | $10.80 | $10.80 | $10.47 | $10.47 | $10.47 | 4,579 |
| 2021-09-03 | $10.69 | $10.85 | $10.66 | $10.82 | $10.82 | 9,771 |
| 2021-09-02 | $10.60 | $10.73 | $10.60 | $10.68 | $10.68 | 4,539 |
| 2021-09-01 | $10.75 | $10.76 | $10.64 | $10.64 | $10.64 | 4,271 |
| 2021-08-31 | $10.86 | $10.86 | $10.65 | $10.73 | $10.73 | 5,107 |
| 2021-08-30 | $10.86 | $10.86 | $10.62 | $10.79 | $10.79 | 2,308 |
| 2021-08-27 | $10.49 | $10.85 | $10.45 | $10.73 | $10.73 | 13,011 |
| 2021-08-26 | $10.59 | $10.74 | $10.51 | $10.53 | $10.53 | 6,782 |
| 2021-08-25 | $10.82 | $10.82 | $10.50 | $10.59 | $10.59 | 7,404 |
| 2021-08-24 | $10.62 | $10.79 | $10.48 | $10.79 | $10.79 | 10,991 |
| 2021-08-23 | $10.58 | $10.88 | $10.58 | $10.76 | $10.76 | 9,504 |
| 2021-08-20 | $10.18 | $10.52 | $10.08 | $10.52 | $10.52 | 15,784 |
| 2021-08-19 | $10.60 | $10.65 | $10.25 | $10.25 | $10.25 | 12,536 |
| 2021-08-18 | $10.93 | $10.93 | $10.54 | $10.74 | $10.74 | 8,191 |
| 2021-08-17 | $10.97 | $10.97 | $10.84 | $10.92 | $10.92 | 19,834 |
| 2021-08-16 | $11.55 | $11.55 | $11.01 | $11.05 | $11.05 | 9,539 |
| 2021-08-13 | $11.20 | $11.32 | $11.12 | $11.12 | $11.12 | 1,612 |
| 2021-08-12 | $11.06 | $11.20 | $10.92 | $11.20 | $11.20 | 7,736 |
| 2021-08-11 | $11.17 | $11.23 | $11.04 | $11.08 | $11.08 | 8,174 |
| 2021-08-10 | $11.25 | $11.25 | $11.10 | $11.10 | $11.10 | 1,416 |
| 2021-08-09 | $11.01 | $11.43 | $11.01 | $11.12 | $11.12 | 19,771 |
| 2021-08-06 | $11.77 | $11.77 | $11.43 | $11.49 | $11.49 | 13,315 |
| 2021-08-05 | $11.73 | $11.86 | $11.73 | $11.86 | $11.86 | 14,345 |
| 2021-08-04 | $11.83 | $11.88 | $11.71 | $11.73 | $11.73 | 4,816 |
| 2021-08-03 | $11.78 | $11.91 | $11.78 | $11.91 | $11.91 | 6,649 |
| 2021-08-02 | $11.59 | $11.98 | $11.59 | $11.91 | $11.91 | 4,601 |
| 2021-07-30 | $12.01 | $12.02 | $11.89 | $12.01 | $12.01 | 5,685 |
| 2021-07-29 | $11.78 | $11.95 | $11.76 | $11.90 | $11.90 | 11,647 |
| 2021-07-28 | $11.20 | $11.76 | $11.20 | $11.74 | $11.74 | 7,733 |
| 2021-07-27 | $11.17 | $11.31 | $11.02 | $11.31 | $11.31 | 10,921 |
| 2021-07-26 | $11.19 | $11.25 | $10.92 | $11.25 | $11.25 | 12,832 |
| 2021-07-23 | $11.20 | $11.21 | $10.76 | $11.10 | $11.10 | 8,140 |
| 2021-07-22 | $10.80 | $11.46 | $10.65 | $11.27 | $11.27 | 14,186 |
| 2021-07-21 | $10.49 | $10.80 | $10.48 | $10.79 | $10.79 | 19,307 |
| 2021-07-20 | $10.41 | $10.68 | $10.41 | $10.47 | $10.47 | 18,458 |
| 2021-07-19 | $11.00 | $11.04 | $10.28 | $10.43 | $10.43 | 63,419 |
| 2021-07-16 | $11.65 | $11.65 | $11.10 | $11.21 | $11.21 | 26,441 |
| 2021-07-15 | $11.65 | $11.79 | $11.65 | $11.67 | $11.67 | 6,029 |
| 2021-07-14 | $12.00 | $12.00 | $11.68 | $11.73 | $11.73 | 1,116 |
| 2021-07-13 | $11.67 | $11.92 | $11.67 | $11.88 | $11.88 | 12,437 |
| 2021-07-12 | $11.99 | $12.11 | $11.83 | $11.83 | $11.83 | 5,995 |
| 2021-07-09 | $11.86 | $12.10 | $11.80 | $12.06 | $12.06 | 24,776 |
| 2021-07-08 | $11.87 | $12.00 | $11.60 | $11.71 | $11.71 | 7,113 |
| 2021-07-07 | $12.03 | $12.13 | $12.01 | $12.04 | $12.04 | 7,081 |
| 2021-07-06 | $12.22 | $12.24 | $11.97 | $12.02 | $12.02 | 8,696 |
| 2021-07-02 | $11.95 | $12.25 | $11.95 | $12.22 | $12.22 | 6,859 |
| 2021-07-01 | $12.29 | $12.29 | $11.60 | $12.24 | $12.24 | 2,633 |
| 2021-06-30 | $11.59 | $12.27 | $11.57 | $12.19 | $12.19 | 12,288 |
| 2021-06-29 | $11.45 | $11.64 | $11.44 | $11.50 | $11.50 | 4,854 |
| 2021-06-28 | $11.77 | $11.86 | $11.60 | $11.65 | $11.65 | 10,951 |
| 2021-06-25 | $11.86 | $12.13 | $11.86 | $11.90 | $11.90 | 6,528 |
| 2021-06-24 | $11.93 | $12.23 | $11.93 | $12.12 | $12.12 | 11,331 |
| 2021-06-23 | $11.95 | $12.19 | $11.84 | $11.84 | $11.84 | 11,476 |
| 2021-06-22 | $12.05 | $12.13 | $11.81 | $11.95 | $11.95 | 13,072 |
| 2021-06-21 | $12.26 | $12.26 | $11.86 | $12.01 | $12.01 | 23,100 |
| 2021-06-18 | $12.30 | $12.48 | $11.92 | $12.00 | $12.00 | 14,233 |
| 2021-06-17 | $12.25 | $12.44 | $12.13 | $12.35 | $12.35 | 49,078 |
| 2021-06-16 | $13.00 | $13.25 | $12.85 | $12.89 | $12.89 | 15,615 |
| 2021-06-15 | $13.49 | $13.49 | $13.30 | $13.32 | $13.32 | 21,037 |
| 2021-06-14 | $13.51 | $13.56 | $13.29 | $13.56 | $13.56 | 31,361 |
| 2021-06-11 | $13.70 | $13.74 | $13.57 | $13.62 | $13.62 | 7,419 |
| 2021-06-10 | $13.75 | $13.75 | $13.64 | $13.70 | $13.70 | 11,164 |
| 2021-06-09 | $13.93 | $13.93 | $13.73 | $13.75 | $13.75 | 17,348 |
| 2021-06-08 | $13.88 | $13.97 | $13.66 | $13.93 | $13.93 | 23,005 |
| 2021-06-07 | $13.75 | $13.88 | $13.34 | $13.85 | $13.85 | 16,777 |
| 2021-06-04 | $13.35 | $13.36 | $13.16 | $13.35 | $13.35 | 13,172 |
| 2021-06-03 | $13.65 | $13.65 | $13.16 | $13.20 | $13.20 | 18,973 |
| 2021-06-02 | $13.70 | $13.72 | $13.55 | $13.62 | $13.62 | 20,718 |
| 2021-06-01 | $14.89 | $14.89 | $13.68 | $13.84 | $13.84 | 49,343 |
| 2021-05-28 | $12.38 | $13.85 | $12.25 | $13.83 | $13.83 | 65,786 |
| 2021-05-27 | $11.97 | $12.34 | $11.93 | $12.34 | $12.34 | 6,716 |
| 2021-05-26 | $12.01 | $12.16 | $11.84 | $11.92 | $11.92 | 21,778 |
| 2021-05-25 | $12.24 | $12.58 | $11.90 | $11.97 | $11.97 | 17,616 |
| 2021-05-24 | $12.13 | $12.29 | $12.13 | $12.25 | $12.25 | 10,621 |
| 2021-05-21 | $12.24 | $12.24 | $11.91 | $12.10 | $12.10 | 7,916 |
| 2021-05-20 | $12.09 | $12.11 | $11.75 | $11.95 | $11.95 | 22,399 |
| 2021-05-19 | $11.95 | $12.30 | $11.85 | $11.92 | $11.92 | 17,681 |
| 2021-05-18 | $12.20 | $12.21 | $11.90 | $11.96 | $11.96 | 10,947 |
| 2021-05-17 | $12.00 | $12.38 | $11.93 | $12.16 | $12.16 | 25,946 |
| 2021-05-14 | $11.70 | $11.90 | $11.50 | $11.88 | $11.88 | 8,976 |
| 2021-05-13 | $11.87 | $11.87 | $11.48 | $11.60 | $11.60 | 15,535 |
| 2021-05-12 | $12.00 | $12.17 | $11.85 | $11.86 | $11.86 | 16,300 |
| 2021-05-11 | $11.28 | $12.24 | $11.28 | $12.19 | $12.19 | 5,993 |
| 2021-05-10 | $12.42 | $12.63 | $12.25 | $12.28 | $12.28 | 15,398 |
| 2021-05-07 | $12.10 | $12.42 | $12.10 | $12.40 | $12.40 | 11,054 |
| 2021-05-06 | $11.80 | $12.21 | $11.80 | $12.07 | $12.07 | 8,915 |
| 2021-05-05 | $11.65 | $11.78 | $11.55 | $11.77 | $11.77 | 10,136 |
| 2021-05-04 | $11.75 | $11.80 | $11.60 | $11.78 | $11.78 | 10,695 |
| 2021-05-03 | $11.99 | $12.14 | $11.73 | $11.80 | $11.80 | 20,311 |
| 2021-04-30 | $11.92 | $11.94 | $11.86 | $11.93 | $11.93 | 14,957 |
| 2021-04-29 | $11.90 | $12.00 | $11.81 | $11.94 | $11.94 | 11,071 |
| 2021-04-28 | $11.85 | $12.05 | $11.85 | $11.90 | $11.90 | 13,453 |
| 2021-04-27 | $11.66 | $12.14 | $11.65 | $12.05 | $12.05 | 10,500 |
| 2021-04-26 | $11.69 | $11.69 | $11.51 | $11.66 | $11.66 | 10,981 |
| 2021-04-23 | $11.67 | $11.69 | $11.58 | $11.60 | $11.60 | 11,216 |
| 2021-04-22 | $11.72 | $11.83 | $11.49 | $11.61 | $11.61 | 13,270 |
| 2021-04-21 | $11.52 | $11.81 | $11.40 | $11.78 | $11.78 | 18,788 |
| 2021-04-20 | $11.57 | $11.59 | $11.45 | $11.47 | $11.47 | 22,640 |
| 2021-04-19 | $12.10 | $12.29 | $11.40 | $11.50 | $11.50 | 123,917 |
| 2021-04-16 | $13.04 | $13.04 | $12.30 | $12.38 | $12.38 | 27,904 |
| 2021-04-15 | $12.20 | $12.32 | $12.15 | $12.20 | $12.20 | 23,386 |
| 2021-04-14 | $12.35 | $12.35 | $12.02 | $12.02 | $12.02 | 7,890 |
| 2021-04-13 | $12.65 | $12.66 | $12.40 | $12.43 | $12.43 | 10,765 |
| 2021-04-12 | $12.89 | $13.01 | $12.42 | $12.70 | $12.70 | 51,817 |
| 2021-04-09 | $12.69 | $13.21 | $12.69 | $13.00 | $13.00 | 17,072 |
| 2021-04-08 | $12.13 | $12.73 | $12.13 | $12.73 | $12.73 | 17,185 |
| 2021-04-07 | $12.57 | $12.57 | $12.34 | $12.34 | $12.34 | 26,813 |
| 2021-04-06 | $12.42 | $12.62 | $12.34 | $12.62 | $12.62 | 13,647 |
| 2021-04-05 | $12.40 | $12.44 | $12.25 | $12.38 | $12.38 | 13,945 |
| 2021-04-01 | $12.30 | $12.44 | $12.10 | $12.30 | $12.30 | 13,572 |
| 2021-03-31 | $12.55 | $12.57 | $12.29 | $12.30 | $12.30 | 6,381 |
| 2021-03-30 | $13.10 | $13.10 | $12.00 | $12.28 | $12.28 | 37,340 |
| 2021-03-29 | $13.11 | $13.11 | $12.58 | $12.91 | $12.91 | 7,744 |
| 2021-03-26 | $12.70 | $12.84 | $12.63 | $12.63 | $12.63 | 2,518 |
| 2021-03-25 | $13.24 | $13.28 | $12.51 | $12.66 | $12.66 | 22,509 |
| 2021-03-24 | $12.78 | $13.51 | $12.78 | $13.28 | $13.28 | 18,945 |
| 2021-03-23 | $13.44 | $13.51 | $13.26 | $13.49 | $13.49 | 13,417 |
| 2021-03-22 | $13.60 | $13.71 | $13.41 | $13.70 | $13.70 | 18,431 |
| 2021-03-19 | $13.04 | $13.69 | $12.95 | $13.69 | $13.69 | 15,352 |
| 2021-03-18 | $13.50 | $13.50 | $13.05 | $13.17 | $13.17 | 27,481 |
| 2021-03-17 | $13.01 | $13.63 | $12.83 | $13.50 | $13.50 | 29,089 |
| 2021-03-16 | $13.50 | $13.50 | $12.94 | $12.94 | $12.94 | 19,316 |
| 2021-03-15 | $12.68 | $13.50 | $12.50 | $13.50 | $13.50 | 33,107 |
| 2021-03-12 | $12.02 | $12.44 | $11.80 | $12.35 | $12.35 | 23,383 |
| 2021-03-11 | $11.71 | $12.27 | $11.70 | $12.17 | $12.17 | 43,975 |
| 2021-03-10 | $11.10 | $11.45 | $11.10 | $11.36 | $11.36 | 11,715 |
| 2021-03-09 | $11.01 | $11.33 | $10.98 | $11.12 | $11.12 | 7,639 |
| 2021-03-08 | $10.36 | $11.21 | $10.36 | $10.79 | $10.79 | 17,912 |
| 2021-03-05 | $10.63 | $10.97 | $10.49 | $10.97 | $10.97 | 21,240 |
| 2021-03-04 | $11.25 | $11.26 | $10.58 | $10.96 | $10.96 | 32,144 |
| 2021-03-03 | $11.35 | $11.40 | $11.09 | $11.25 | $11.25 | 7,271 |
| 2021-03-02 | $11.27 | $11.44 | $10.92 | $11.29 | $11.29 | 33,577 |
| 2021-03-01 | $11.13 | $11.44 | $11.13 | $11.34 | $11.34 | 31,533 |
| 2021-02-26 | $11.46 | $11.48 | $11.00 | $11.15 | $11.15 | 57,458 |
| 2021-02-25 | $11.92 | $11.93 | $11.53 | $11.90 | $11.90 | 10,072 |
| 2021-02-24 | $11.73 | $11.90 | $11.52 | $11.90 | $11.90 | 10,072 |
| 2021-02-23 | $11.86 | $11.98 | $11.76 | $11.85 | $11.85 | 4,776 |
| 2021-02-22 | $11.60 | $12.03 | $11.60 | $11.99 | $11.99 | 14,890 |
| 2021-02-19 | $11.48 | $11.66 | $11.41 | $11.48 | $11.48 | 12,454 |
| 2021-02-18 | $11.80 | $11.81 | $11.26 | $11.65 | $11.65 | 17,747 |
| 2021-02-17 | $11.74 | $11.76 | $11.45 | $11.65 | $11.65 | 17,747 |
| 2021-02-16 | $11.80 | $11.87 | $11.42 | $11.78 | $11.78 | 18,040 |
| 2021-02-12 | $11.69 | $11.90 | $11.25 | $11.80 | $11.80 | 23,018 |
| 2021-02-11 | $11.86 | $11.97 | $11.80 | $11.86 | $11.86 | 5,714 |
| 2021-02-10 | $12.12 | $12.14 | $11.83 | $12.12 | $12.12 | 18,004 |
| 2021-02-09 | $12.10 | $12.20 | $12.10 | $12.12 | $12.12 | 18,004 |
| 2021-02-08 | $12.08 | $12.66 | $11.89 | $12.10 | $12.10 | 28,845 |
| 2021-02-05 | $11.66 | $11.86 | $11.62 | $11.75 | $11.75 | 34,407 |
| 2021-02-04 | $11.85 | $11.89 | $11.50 | $11.81 | $11.81 | 31,757 |
| 2021-02-03 | $11.97 | $12.15 | $11.97 | $12.00 | $12.00 | 9,646 |
| 2021-02-02 | $11.82 | $12.17 | $11.82 | $11.96 | $11.96 | 6,301 |
| 2021-02-01 | $11.89 | $12.25 | $11.68 | $12.24 | $12.24 | 41,498 |
| 2021-01-29 | $11.20 | $11.60 | $11.18 | $11.59 | $11.59 | 10,492 |
| 2021-01-28 | $10.98 | $11.33 | $10.98 | $11.19 | $11.19 | 20,062 |
| 2021-01-27 | $11.28 | $11.28 | $10.91 | $10.95 | $10.95 | 34,001 |
| 2021-01-26 | $11.58 | $11.60 | $11.23 | $11.49 | $11.49 | 11,088 |
| 2021-01-25 | $12.00 | $12.00 | $11.40 | $11.60 | $11.60 | 18,717 |
| 2021-01-22 | $11.20 | $11.95 | $11.20 | $11.72 | $11.72 | 17,151 |
| 2021-01-21 | $11.12 | $11.34 | $10.97 | $11.29 | $11.29 | 47,555 |
| 2021-01-20 | $11.30 | $11.30 | $11.03 | $11.10 | $11.10 | 28,662 |
| 2021-01-19 | $11.00 | $11.20 | $10.79 | $11.20 | $11.20 | 42,488 |
| 2021-01-15 | $11.15 | $11.30 | $11.00 | $11.00 | $11.00 | 26,666 |
| 2021-01-14 | $11.11 | $11.36 | $11.05 | $11.23 | $11.23 | 43,614 |
| 2021-01-13 | $11.73 | $11.79 | $11.31 | $11.33 | $11.33 | 18,460 |
| 2021-01-12 | $11.80 | $11.90 | $11.17 | $11.48 | $11.48 | 32,897 |
| 2021-01-11 | $11.99 | $12.00 | $11.49 | $11.70 | $11.70 | 35,208 |
| 2021-01-08 | $13.24 | $13.40 | $12.37 | $12.47 | $12.47 | 57,823 |
| 2021-01-07 | $13.33 | $13.47 | $13.18 | $13.40 | $13.40 | 18,678 |
| 2021-01-06 | $13.40 | $13.50 | $13.21 | $13.39 | $13.39 | 7,715 |
| 2021-01-05 | $13.20 | $13.58 | $12.99 | $13.49 | $13.49 | 16,130 |
| 2021-01-04 | $13.29 | $13.75 | $13.18 | $13.27 | $13.27 | 14,135 |
| 2020-12-31 | $12.84 | $13.36 | $12.84 | $13.27 | $13.27 | 19,916 |
| 2020-12-30 | $13.52 | $13.52 | $13.19 | $13.25 | $13.25 | 14,859 |
| 2020-12-29 | $13.85 | $13.95 | $12.75 | $13.28 | $13.28 | 32,537 |
| 2020-12-28 | $14.00 | $14.20 | $13.77 | $13.85 | $13.85 | 21,893 |
| 2020-12-24 | $13.35 | $13.95 | $13.35 | $13.95 | $13.95 | 18,233 |
| 2020-12-23 | $12.98 | $13.35 | $12.98 | $13.35 | $13.35 | 19,082 |
| 2020-12-22 | $13.16 | $13.17 | $12.92 | $12.98 | $12.98 | 8,890 |
| 2020-12-21 | $13.96 | $13.96 | $13.15 | $13.25 | $13.25 | 13,605 |
| 2020-12-18 | $13.55 | $13.63 | $13.32 | $13.62 | $13.62 | 8,821 |
| 2020-12-17 | $13.66 | $13.90 | $13.60 | $13.71 | $13.71 | 37,821 |
| 2020-12-16 | $12.95 | $13.62 | $12.95 | $13.60 | $13.60 | 30,372 |
| 2020-12-15 | $12.84 | $13.18 | $12.84 | $13.15 | $13.15 | 17,746 |
| 2020-12-14 | $12.80 | $13.24 | $12.76 | $12.83 | $12.83 | 11,525 |
| 2020-12-11 | $12.68 | $12.77 | $12.59 | $12.59 | $12.59 | 9,854 |
| 2020-12-10 | $12.69 | $13.00 | $12.66 | $12.77 | $12.77 | 7,033 |
| 2020-12-09 | $13.30 | $13.40 | $12.72 | $12.86 | $12.86 | 29,197 |
| 2020-12-08 | $12.94 | $13.00 | $12.70 | $12.75 | $12.75 | 10,929 |
| 2020-12-07 | $12.91 | $13.07 | $12.85 | $12.89 | $12.89 | 22,583 |
| 2020-12-04 | $13.25 | $13.27 | $12.93 | $13.01 | $13.01 | 23,392 |
| 2020-12-03 | $13.20 | $13.45 | $13.15 | $13.22 | $13.22 | 9,026 |
| 2020-12-02 | $13.45 | $13.45 | $13.04 | $13.15 | $13.15 | 29,148 |
| 2020-12-01 | $13.61 | $13.65 | $13.28 | $13.35 | $13.35 | 19,663 |
| 2020-11-30 | $13.50 | $13.50 | $13.23 | $13.38 | $13.38 | 35,536 |
| 2020-11-27 | $12.86 | $13.44 | $12.84 | $13.35 | $13.35 | 14,213 |
| 2020-11-25 | $12.53 | $12.87 | $12.36 | $12.85 | $12.85 | 27,614 |
| 2020-11-24 | $11.88 | $12.58 | $11.85 | $12.49 | $12.49 | 37,419 |
| 2020-11-23 | $11.75 | $12.04 | $11.75 | $11.86 | $11.86 | 25,121 |
| 2020-11-20 | $12.00 | $12.12 | $11.92 | $12.04 | $12.04 | 17,525 |
| 2020-11-19 | $11.91 | $12.04 | $11.80 | $11.96 | $11.96 | 12,401 |
| 2020-11-18 | $12.45 | $12.45 | $12.10 | $12.15 | $12.15 | 12,591 |
| 2020-11-17 | $12.27 | $12.55 | $12.27 | $12.55 | $12.55 | 3,672 |
| 2020-11-16 | $12.50 | $12.60 | $12.24 | $12.57 | $12.57 | 11,930 |
| 2020-11-13 | $12.33 | $12.47 | $12.33 | $12.44 | $12.44 | 15,197 |
| 2020-11-12 | $12.15 | $12.48 | $12.13 | $12.13 | $12.13 | 13,951 |
| 2020-11-11 | $12.10 | $12.16 | $12.04 | $12.09 | $12.09 | 7,126 |
| 2020-11-10 | $12.25 | $12.30 | $12.10 | $12.10 | $12.10 | 14,867 |
| 2020-11-09 | $12.15 | $12.34 | $12.03 | $12.14 | $12.14 | 17,405 |
| 2020-11-06 | $12.20 | $12.71 | $12.19 | $12.68 | $12.68 | 18,223 |
| 2020-11-05 | $12.26 | $12.66 | $11.87 | $12.57 | $12.57 | 33,161 |
| 2020-11-04 | $12.20 | $12.20 | $11.82 | $11.93 | $11.93 | 20,476 |
| 2020-11-03 | $12.15 | $12.26 | $12.11 | $12.11 | $12.11 | 14,602 |
| 2020-11-02 | $11.84 | $12.28 | $11.84 | $12.19 | $12.19 | 10,907 |
| 2020-10-30 | $12.90 | $12.90 | $11.99 | $12.00 | $12.00 | 25,158 |
| 2020-10-29 | $11.80 | $12.07 | $11.71 | $12.02 | $12.02 | 44,873 |
| 2020-10-28 | $12.55 | $12.55 | $11.73 | $11.80 | $11.80 | 21,229 |
| 2020-10-27 | $12.32 | $12.52 | $12.32 | $12.52 | $12.52 | 10,133 |
| 2020-10-26 | $12.38 | $12.49 | $12.29 | $12.48 | $12.48 | 22,844 |
| 2020-10-23 | $12.66 | $12.68 | $12.44 | $12.64 | $12.64 | 5,783 |
| 2020-10-22 | $12.25 | $12.84 | $12.25 | $12.81 | $12.81 | 25,400 |
| 2020-10-21 | $12.15 | $12.43 | $12.15 | $12.24 | $12.24 | 14,609 |
| 2020-10-20 | $12.00 | $12.18 | $11.78 | $12.15 | $12.15 | 8,198 |
| 2020-10-19 | $12.20 | $12.20 | $11.88 | $12.00 | $12.00 | 34,233 |
| 2020-10-16 | $12.06 | $12.25 | $11.81 | $12.15 | $12.15 | 32,842 |
| 2020-10-15 | $11.95 | $11.97 | $11.74 | $11.92 | $11.92 | 7,633 |
| 2020-10-14 | $12.20 | $12.31 | $11.95 | $12.03 | $12.03 | 14,684 |
| 2020-10-13 | $12.25 | $12.40 | $12.07 | $12.24 | $12.24 | 26,482 |
| 2020-10-12 | $12.39 | $12.39 | $12.20 | $12.26 | $12.26 | 17,004 |
| 2020-10-09 | $12.00 | $12.32 | $11.94 | $12.17 | $12.17 | 40,261 |
| 2020-10-08 | $11.68 | $11.87 | $11.68 | $11.84 | $11.84 | 10,716 |
| 2020-10-07 | $12.44 | $12.44 | $11.59 | $11.69 | $11.69 | 25,977 |
| 2020-10-06 | $12.27 | $12.27 | $11.49 | $11.55 | $11.55 | 10,461 |
| 2020-10-05 | $11.25 | $11.76 | $11.19 | $11.68 | $11.68 | 51,449 |
| 2020-10-02 | $11.28 | $11.33 | $11.10 | $11.10 | $11.10 | 14,967 |
| 2020-10-01 | $11.51 | $11.81 | $11.14 | $11.24 | $11.24 | 15,889 |
| 2020-09-30 | $11.97 | $11.97 | $11.39 | $11.39 | $11.39 | 14,088 |
| 2020-09-29 | $12.02 | $12.14 | $11.85 | $11.98 | $11.98 | 18,732 |
| 2020-09-28 | $11.44 | $12.19 | $11.44 | $11.81 | $11.81 | 47,664 |
| 2020-09-25 | $11.25 | $11.48 | $11.01 | $11.42 | $11.42 | 15,473 |
| 2020-09-24 | $11.05 | $11.26 | $10.68 | $11.26 | $11.26 | 77,571 |
| 2020-09-23 | $12.00 | $12.00 | $11.05 | $11.07 | $11.07 | 49,365 |
| 2020-09-22 | $12.03 | $12.39 | $11.96 | $12.01 | $12.01 | 38,414 |
| 2020-09-21 | $12.54 | $12.65 | $11.89 | $12.04 | $12.04 | 40,617 |
| 2020-09-18 | $13.21 | $13.21 | $12.69 | $12.69 | $12.69 | 23,602 |
| 2020-09-17 | $13.19 | $13.41 | $13.03 | $13.25 | $13.25 | 14,186 |
| 2020-09-16 | $13.25 | $13.48 | $13.25 | $13.25 | $13.25 | 12,366 |
| 2020-09-15 | $13.73 | $13.73 | $13.33 | $13.33 | $13.33 | 17,287 |
| 2020-09-14 | $14.20 | $14.20 | $13.38 | $13.65 | $13.65 | 55,971 |
| 2020-09-11 | $13.73 | $14.15 | $13.50 | $13.64 | $13.64 | 46,689 |
| 2020-09-10 | $14.13 | $14.62 | $13.49 | $13.83 | $13.83 | 137,676 |
| 2020-09-09 | $13.79 | $14.35 | $13.40 | $13.99 | $13.99 | 59,184 |
| 2020-09-08 | $13.00 | $14.20 | $12.36 | $13.44 | $13.44 | 83,124 |
| 2020-09-04 | $12.85 | $13.08 | $12.45 | $13.00 | $13.00 | 26,549 |
| 2020-09-03 | $12.81 | $12.97 | $12.54 | $12.85 | $12.85 | 41,064 |
| 2020-09-02 | $12.75 | $12.93 | $12.61 | $12.83 | $12.83 | 18,651 |
| 2020-09-01 | $13.21 | $13.25 | $12.74 | $12.99 | $12.99 | 21,015 |
| 2020-08-31 | $12.50 | $13.21 | $12.50 | $12.86 | $12.86 | 90,830 |
| 2020-08-28 | $12.08 | $12.49 | $11.92 | $12.36 | $12.36 | 56,723 |
| 2020-08-27 | $12.07 | $12.07 | $11.21 | $11.75 | $11.75 | 57,527 |
| 2020-08-26 | $10.63 | $11.21 | $10.58 | $10.99 | $10.99 | 29,042 |
| 2020-08-25 | $11.14 | $11.14 | $10.25 | $10.71 | $10.71 | 65,037 |
| 2020-08-24 | $11.75 | $11.75 | $10.90 | $11.00 | $11.00 | 62,635 |
| 2020-08-21 | $11.91 | $11.99 | $11.50 | $11.61 | $11.61 | 21,432 |
| 2020-08-20 | $12.07 | $12.09 | $11.88 | $11.95 | $11.95 | 8,703 |
| 2020-08-19 | $12.73 | $12.77 | $11.84 | $11.97 | $11.97 | 36,869 |
| 2020-08-18 | $13.00 | $13.10 | $12.83 | $12.92 | $12.92 | 19,195 |
| 2020-08-17 | $12.40 | $12.96 | $12.25 | $12.81 | $12.81 | 32,300 |
| 2020-08-14 | $12.02 | $12.24 | $11.75 | $12.24 | $12.24 | 22,052 |
| 2020-08-13 | $11.90 | $12.20 | $11.85 | $12.07 | $12.07 | 42,746 |
| 2020-08-12 | $11.70 | $12.37 | $11.31 | $11.77 | $11.77 | 58,093 |
| 2020-08-11 | $11.85 | $11.85 | $11.19 | $11.41 | $11.41 | 64,139 |
| 2020-08-10 | $11.77 | $12.15 | $11.50 | $12.01 | $12.01 | 54,426 |
| 2020-08-07 | $12.00 | $12.00 | $11.43 | $11.75 | $11.75 | 42,070 |
| 2020-08-06 | $12.83 | $12.84 | $11.91 | $11.97 | $11.97 | 62,713 |
| 2020-08-05 | $13.49 | $13.70 | $12.60 | $12.84 | $12.84 | 55,793 |
| 2020-08-04 | $13.30 | $13.57 | $12.99 | $13.35 | $13.35 | 94,063 |
| 2020-08-03 | $12.73 | $12.75 | $11.95 | $12.34 | $12.34 | 18,705 |
| 2020-07-31 | $12.50 | $12.85 | $12.22 | $12.61 | $12.61 | 15,078 |
| 2020-07-30 | $12.49 | $12.49 | $11.66 | $12.30 | $12.30 | 55,503 |
| 2020-07-29 | $13.00 | $13.17 | $12.61 | $12.73 | $12.73 | 25,225 |
| 2020-07-28 | $13.35 | $13.35 | $13.10 | $13.11 | $13.11 | 20,823 |
| 2020-07-27 | $13.56 | $13.63 | $13.00 | $13.48 | $13.48 | 110,210 |
| 2020-07-24 | $13.03 | $13.39 | $12.60 | $12.96 | $12.96 | 53,476 |
| 2020-07-23 | $13.53 | $13.56 | $12.87 | $13.06 | $13.06 | 29,910 |
| 2020-07-22 | $13.75 | $13.91 | $13.25 | $13.60 | $13.60 | 30,738 |
| 2020-07-21 | $13.58 | $13.93 | $12.91 | $13.88 | $13.88 | 48,931 |
| 2020-07-20 | $13.44 | $13.88 | $13.44 | $13.59 | $13.59 | 29,776 |
| 2020-07-17 | $12.60 | $13.35 | $12.27 | $13.31 | $13.31 | 75,600 |
| 2020-07-16 | $12.64 | $12.81 | $12.38 | $12.45 | $12.45 | 24,000 |
| 2020-07-15 | $12.45 | $12.75 | $12.40 | $12.75 | $12.75 | 32,000 |
| 2020-07-14 | $12.84 | $12.84 | $12.06 | $12.50 | $12.50 | 57,400 |
| 2020-07-13 | $13.14 | $13.45 | $12.70 | $12.70 | $12.70 | 65,200 |
| 2020-07-10 | $12.81 | $13.11 | $12.60 | $13.11 | $13.11 | 36,900 |
| 2020-07-09 | $12.94 | $13.50 | $12.75 | $12.93 | $12.93 | 76,200 |
| 2020-07-08 | $13.62 | $13.75 | $13.15 | $13.25 | $13.25 | 74,400 |
| 2020-07-07 | $13.64 | $13.72 | $13.39 | $13.58 | $13.58 | 76,700 |
| 2020-07-06 | $13.66 | $14.12 | $13.65 | $13.71 | $13.71 | 76,800 |
| 2020-07-02 | $13.46 | $14.05 | $12.73 | $13.24 | $13.24 | 116,400 |
| 2020-07-01 | $14.11 | $14.50 | $14.00 | $14.30 | $14.30 | 30,000 |
| 2020-06-30 | $14.04 | $14.54 | $13.89 | $14.18 | $14.18 | 58,200 |
| 2020-06-29 | $13.90 | $14.39 | $13.83 | $14.30 | $14.30 | 114,212 |
| 2020-06-26 | $12.78 | $13.83 | $12.46 | $13.50 | $13.50 | 112,966 |
| 2020-06-25 | $11.59 | $12.90 | $11.42 | $12.57 | $12.57 | 113,051 |
| 2020-06-24 | $11.95 | $12.17 | $11.45 | $11.65 | $11.65 | 39,972 |
| 2020-06-23 | $12.28 | $12.55 | $12.04 | $12.08 | $12.08 | 48,928 |
| 2020-06-22 | $11.70 | $12.90 | $11.70 | $12.16 | $12.16 | 117,565 |
| 2020-06-19 | $10.41 | $11.35 | $10.25 | $11.24 | $11.24 | 60,008 |
| 2020-06-18 | $10.43 | $10.64 | $10.32 | $10.37 | $10.37 | 28,804 |
| 2020-06-17 | $10.35 | $10.71 | $10.15 | $10.29 | $10.29 | 31,503 |
| 2020-06-16 | $10.69 | $11.18 | $10.48 | $10.48 | $10.48 | 63,284 |
| 2020-06-15 | $9.17 | $10.94 | $9.16 | $10.30 | $10.30 | 89,644 |
| 2020-06-12 | $9.60 | $9.60 | $9.24 | $9.52 | $9.52 | 70,145 |
| 2020-06-11 | $9.20 | $9.78 | $9.01 | $9.31 | $9.31 | 92,001 |
| 2020-06-10 | $9.07 | $9.20 | $8.92 | $8.97 | $8.97 | 39,102 |
| 2020-06-09 | $8.92 | $9.10 | $8.77 | $8.95 | $8.95 | 30,099 |
| 2020-06-08 | $8.61 | $9.00 | $8.54 | $9.00 | $9.00 | 104,282 |
| 2020-06-05 | $7.96 | $8.08 | $7.75 | $7.98 | $7.98 | 23,585 |
| 2020-06-04 | $8.20 | $8.40 | $7.92 | $8.15 | $8.15 | 11,306 |
| 2020-06-03 | $8.00 | $8.22 | $7.72 | $8.17 | $8.17 | 34,349 |
| 2020-06-02 | $8.42 | $8.65 | $7.90 | $8.00 | $8.00 | 58,883 |
| 2020-06-01 | $8.51 | $8.62 | $8.25 | $8.44 | $8.44 | 58,919 |
| 2020-05-29 | $8.49 | $8.67 | $8.45 | $8.62 | $8.62 | 22,847 |
| 2020-05-28 | $8.54 | $8.68 | $8.26 | $8.26 | $8.26 | 10,976 |
| 2020-05-27 | $8.43 | $8.59 | $8.13 | $8.57 | $8.57 | 33,641 |
| 2020-05-26 | $8.75 | $8.75 | $8.33 | $8.36 | $8.36 | 47,620 |
| 2020-05-22 | $8.41 | $8.89 | $8.40 | $8.73 | $8.73 | 22,756 |
| 2020-05-21 | $8.50 | $8.56 | $8.11 | $8.56 | $8.56 | 36,794 |
| 2020-05-20 | $8.55 | $8.65 | $8.50 | $8.62 | $8.62 | 32,389 |
| 2020-05-19 | $8.51 | $8.60 | $8.35 | $8.44 | $8.44 | 39,197 |
| 2020-05-18 | $8.18 | $8.65 | $8.04 | $8.49 | $8.49 | 45,868 |
| 2020-05-15 | $8.22 | $8.41 | $8.13 | $8.26 | $8.26 | 63,812 |
| 2020-05-14 | $8.15 | $8.30 | $7.99 | $8.12 | $8.12 | 18,000 |
| 2020-05-13 | $8.41 | $8.49 | $8.09 | $8.14 | $8.14 | 26,587 |
| 2020-05-12 | $8.67 | $9.05 | $8.11 | $8.12 | $8.12 | 33,937 |
| 2020-05-11 | $8.75 | $8.75 | $8.60 | $8.73 | $8.73 | 7,331 |
| 2020-05-08 | $7.94 | $7.98 | $7.93 | $7.98 | $7.98 | 2,859 |
| 2020-05-07 | $7.68 | $7.69 | $7.46 | $7.46 | $7.46 | 489 |
Great Bear Resources Ltd - New (GTBAF) News Headlines
Recent Great Bear Resources Ltd - New (GTBAF) News
Similar Companies to Great Bear Resources Ltd - New (GTBAF) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |