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	Z	GPC	157.73	157.73	155.99	156.32	-0.49	752,561	10,472	154.56	179.65
2024-05-01	Z	GPC	156.87	159.15	156.28	156.77	-0.435	838,678	12,540	156.69	157.97
2024-04-30	Z	GPC	160.34	160.37	156.915	157.21	-4.17	1,558,979	17,643	156.69	159.01
2024-04-29	Z	GPC	160.49	162.06	160.49	161.37	1.39	1,055,693	14,685	145.36	178.91
2024-04-26	Z	GPC	160.62	162.14	159.82	159.93	-1.20	1,003,681	13,622	159.39	160.67
2024-04-25	Z	GPC	161.11	161.60	158.95	161.07	-0.72	1,452,078	16,964	159.19	162.71
2024-04-24	Z	GPC	163.07	163.73	161.22	161.80	-1.53	1,161,661	18,768	159.85	163.22
2024-04-23	Z	GPC	162.61	163.86	160.92	163.38	0.30	1,113,151	20,463	148.15	178.91
2024-04-22	Z	GPC	162.81	163.54	160.95	163.09	0.71	1,447,198	21,574	161.06	165.02
2024-04-19	Z	GPC	161.00	162.93	160.26	162.39	2.10	3,396,404	29,899	161.59	162.39
2024-04-18	Z	GPC	155.88	164.45	155.88	160.23	16.16	3,914,710	39,493	160.00	161.00
2024-04-17	Z	GPC	145.31	145.85	143.71	144.07	-0.53	1,763,211	22,570	131.69	153.00
2024-04-16	Z	GPC	144.67	145.88	144.30	144.55	-0.21	1,100,381	17,586	144.31	158.01
2024-04-15	Z	GPC	147.5898	147.74	144.31	144.76	-0.62	1,177,596	17,292	144.11	145.35
2024-04-12	Z	GPC	144.87	145.99	144.48	145.38	-0.70	924,762	14,843	145.50	145.78
2024-04-11	Z	GPC	148.57	149.12	145.61	146.11	-2.19	884,034	15,764	145.53	146.78
2024-04-10	Z	GPC	148.92	149.57	147.84	148.28	-2.19	738,451	15,104	147.42	148.67
2024-04-09	Z	GPC	150.56	151.425	148.96	150.49	0.08	610,189	10,512	149.95	151.21
2024-04-08	Z	GPC	150.32	151.345	150.23	150.41	0.40	582,328	10,999	149.83	151.09
2024-04-05	Z	GPC	149.23	150.58	148.97	149.99	1.165	613,197	14,184	149.60	150.62
2024-04-04	Z	GPC	154.06	154.06	148.79	148.85	-4.275	806,532	15,829	148.00	153.04
2024-04-03	Z	GPC	153.42	154.355	152.81	153.12	-0.65	703,009	14,305	151.46	189.96
2024-04-02	Z	GPC	154.45	155.48	153.23	153.79	-0.46	847,206	14,706	153.41	154.39
2024-04-01	Z	GPC	154.84	155.62	153.42	154.28	-0.70	733,388	12,267	153.52	154.74
2024-03-29	Z	GPC	155.48	155.91	154.54	154.93	-0.28	0	0	154.70	155.59
2024-03-28	Z	GPC	155.48	155.91	154.54	154.93	-0.28	954,266	10,132	154.70	155.59
2024-03-27	Z	GPC	153.21	155.26	152.95	155.19	2.65	754,901	10,816	154.33	155.59
2024-03-26	Z	GPC	153.56	153.78	152.06	152.53	-1.17	945,951	10,645	152.36	155.63
2024-03-25	Z	GPC	155.88	156.04	153.46	153.61	-2.24	844,715	10,791	153.14	154.40
2024-03-22	Z	GPC	157.45	157.77	155.74	155.88	-1.55	588,589	8,894	155.19	156.45
2024-03-21	Z	GPC	155.63	157.70	155.3395	157.38	2.07	624,069	8,854	156.91	157.98
2024-03-20	Z	GPC	155.54	155.815	154.19	155.31	0.26	895,003	10,839	148.00	162.29
2024-03-19	Z	GPC	153.77	155.27	153.535	155.07	1.625	804,439	10,315	149.79	160.83
2024-03-18	Z	GPC	154.01	154.94	153.25	153.47	-0.17	988,580	11,499	142.34	156.47
2024-03-15	Z	GPC	151.06	154.79	151.06	153.66	1.79	1,693,630	11,377	139.93	154.29
2024-03-14	Z	GPC	153.50	153.67	151.465	151.87	-1.61	829,240	11,416	150.99	152.23
2024-03-13	Z	GPC	154.48	154.91	153.42	153.49	-0.52	1,200,176	10,321	153.39	154.21
2024-03-12	Z	GPC	152.90	154.40	152.18	154.01	1.59	870,517	10,656	153.53	154.59
2024-03-11	Z	GPC	151.15	152.58	150.86	152.45	1.46	1,279,965	14,357	135.94	162.39
2024-03-08	Z	GPC	150.64	151.36	150.06	150.96	0.195	1,021,346	9,247	141.57	159.00
2024-03-07	Z	GPC	150.84	152.62	150.474	150.82	0.995	1,080,811	10,749	150.33	151.38
2024-03-06	Z	GPC	150.70	151.39	149.49	149.83	-0.05	776,001	8,531	149.02	150.06
2024-03-05	Z	GPC	149.93	151.085	149.14	149.94	-0.026	1,079,496	12,404	149.38	150.42
2024-03-04	Z	GPC	149.30	150.59	149.21	149.97	0.82	820,721	10,473	149.25	150.30
2024-03-01	Z	GPC	148.905	149.47	147.79	149.23	-0.03	1,141,023	12,778	148.54	149.51
2024-02-29	Z	GPC	151.40	151.74	148.615	149.26	-1.44	2,080,740	18,548	149.06	149.86
2024-02-28	Z	GPC	151.05	152.6376	150.92	151.75	1.18	1,154,695	12,913	150.29	153.44
2024-02-27	Z	GPC	149.58	150.84	148.85	150.57	2.11	820,765	10,639	136.72	164.04
2024-02-26	Z	GPC	148.83	149.57	148.245	148.42	0.53	1,051,661	12,962	131.32	165.47
2024-02-23	Z	GPC	146.28	148.10	146.10	147.88	1.77	1,332,346	10,257	147.15	148.19
2024-02-22	Z	GPC	144.67	146.69	144.09	146.12	1.71	1,125,150	12,074	140.00	160.65
2024-02-21	Z	GPC	144.63	145.975	143.30	144.46	0.19	1,426,932	13,326	145.50	161.32
2024-02-20	Z	GPC	142.11	145.00	141.22	144.28	1.36	1,146,869	14,269	135.25	144.24
2024-02-19	Z	GPC	143.09	144.50	142.64	142.93	-0.86	0	0	142.08	155.97
2024-02-16	Z	GPC	143.09	144.50	142.64	142.93	-0.86	1,161,506	14,465	142.08	155.97
2024-02-15	Z	GPC	135.00	143.90	135.00	143.71	-0.34	2,619,876	24,897	128.64	159.41
2024-02-14	Z	GPC	143.04	144.155	142.32	144.04	1.66	1,481,576	17,824	143.50	160.65
2024-02-13	Z	GPC	143.01	143.60	141.77	142.41	-2.74	1,218,407	14,633	130.60	160.65
2024-02-12	Z	GPC	143.54	145.88	143.435	145.14	1.93	1,113,429	12,354	144.42	145.10
2024-02-09	Z	GPC	142.35	143.21	141.43	143.18	0.86	867,117	13,324	130.39	143.62
2024-02-08	Z	GPC	141.31	142.36	141.20	142.31	-0.465	1,255,262	12,392	129.01	142.80
2024-02-07	Z	GPC	141.74	142.93	141.24	142.78	1.46	962,827	9,566	123.46	142.78
2024-02-06	Z	GPC	139.19	141.38	138.91	141.32	1.225	846,119	10,071	128.95	162.35
2024-02-05	Z	GPC	141.08	142.055	139.39	140.14	-2.22	880,377	11,084	139.77	152.65