Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	GPI	300.88	306.379	299.61	300.35	-0.06	178,226	3,895	299.44	301.64
2024-04-25	Z	GPI	295.52	300.98	286.81	300.46	0.73	274,600	4,887	293.55	333.06
2024-04-24	Z	GPI	285.16	304.87	284.9467	299.71	20.07	406,260	6,538	259.41	306.03
2024-04-23	Z	GPI	269.52	280.19	269.52	279.50	11.21	344,081	5,840	233.00	333.08
2024-04-22	Z	GPI	265.50	271.51	265.32	268.42	3.06	211,194	3,991	267.15	269.27
2024-04-19	Z	GPI	262.82	267.45	262.415	265.53	2.49	95,856	2,257	240.43	266.33
2024-04-18	Z	GPI	267.00	269.04	262.31	263.16	-2.58	123,852	2,810	261.77	263.87
2024-04-17	Z	GPI	273.83	273.92	264.83	265.74	-3.65	158,996	3,317	264.87	289.82
2024-04-16	Z	GPI	265.31	271.33	264.45	269.64	1.78	135,948	4,243	269.29	294.63
2024-04-15	Z	GPI	277.33	280.00	266.965	267.98	-1.46	142,037	3,148	266.81	293.15
2024-04-12	Z	GPI	268.42	270.39	267.965	269.44	-1.036	134,876	3,075	259.41	292.20
2024-04-11	Z	GPI	270.34	271.22	265.63	270.57	-1.01	142,408	3,147	269.59	271.72
2024-04-10	Z	GPI	273.93	275.895	270.06	271.86	-9.485	144,647	3,870	259.41	292.20
2024-04-09	Z	GPI	278.85	282.94	277.68	281.74	3.53	73,486	2,142	281.00	306.62
2024-04-08	Z	GPI	278.87	281.944	278.33	278.64	1.88	60,498	2,227	277.66	279.81
2024-04-05	Z	GPI	275.98	278.51	274.65	276.79	0.81	70,971	2,154	275.71	277.85
2024-04-04	Z	GPI	282.04	282.04	274.79	276.00	-3.21	141,576	3,048	275.20	277.35
2024-04-03	Z	GPI	278.64	281.77	277.455	279.21	-1.25	94,969	2,585	254.90	280.90
2024-04-02	Z	GPI	285.53	285.53	278.65	280.10	-9.48	157,810	4,085	278.97	305.17
2024-04-01	Z	GPI	291.05	292.21	287.925	289.48	-2.83	105,710	3,566	288.04	290.22
2024-03-29	Z	GPI	291.13	294.43	291.06	292.23	2.01	0	0	291.20	336.50
2024-03-28	Z	GPI	291.13	294.43	291.06	292.23	2.01	151,077	3,121	291.20	336.50
2024-03-27	Z	GPI	286.53	291.02	286.53	290.61	6.50	92,417	2,665	289.08	291.28
2024-03-26	Z	GPI	283.29	286.90	281.2819	284.40	2.42	113,604	2,484	283.78	285.96
2024-03-25	Z	GPI	285.00	285.00	280.51	281.76	-2.15	72,879	2,419	280.97	283.14
2024-03-22	Z	GPI	285.15	285.15	281.09	283.61	-2.79	139,884	2,418	282.41	284.59
2024-03-21	Z	GPI	279.32	287.27	279.06	286.31	8.28	145,902	2,728	114.44	336.50
2024-03-20	Z	GPI	266.15	279.42	266.15	278.10	11.92	161,886	3,438	277.71	279.87
2024-03-19	Z	GPI	265.05	267.81	263.72	266.23	1.68	92,145	2,415	240.00	281.00
2024-03-18	Z	GPI	266.51	268.755	263.55	264.39	-1.96	164,005	2,572	240.00	337.90
2024-03-15	Z	GPI	262.00	268.00	262.00	266.54	3.47	314,719	2,635	106.54	336.50
2024-03-14	Z	GPI	263.54	265.0327	261.195	262.98	-3.14	119,920	3,866	261.48	294.72
2024-03-13	Z	GPI	266.34	268.525	264.56	266.27	1.35	85,077	2,296	265.67	267.52
2024-03-12	Z	GPI	263.98	266.18	262.23	264.96	0.60	107,147	2,774	264.12	265.97
2024-03-11	Z	GPI	261.60	264.32	260.00	264.31	2.05	82,345	2,634	240.00	336.50
2024-03-08	Z	GPI	268.48	270.935	261.81	262.25	-3.31	160,517	3,759	261.33	263.17
2024-03-07	Z	GPI	263.17	266.345	262.29	265.34	3.515	128,003	2,776	264.48	266.33
2024-03-06	Z	GPI	263.85	263.85	260.00	261.61	-0.43	130,275	3,354	260.18	262.02
2024-03-05	Z	GPI	259.57	265.435	258.77	262.03	-0.845	164,952	3,415	237.53	262.88
2024-03-04	Z	GPI	274.30	274.30	262.15	262.74	-9.66	137,415	3,212	240.00	300.00
2024-03-01	Z	GPI	270.00	272.445	266.53	272.24	1.59	151,728	2,799	270.89	272.77
2024-02-29	Z	GPI	266.18	271.29	265.95	270.65	9.04	121,104	2,978	245.56	271.73
2024-02-28	Z	GPI	263.01	266.695	261.64	261.70	-4.12	100,319	2,530	262.10	300.00
2024-02-27	Z	GPI	267.41	270.5156	265.39	265.84	2.45	96,737	2,973	106.35	337.90
2024-02-26	Z	GPI	262.60	265.84	261.915	264.00	-0.96	112,101	3,083	105.65	337.90
2024-02-23	Z	GPI	263.40	267.11	262.61	265.12	0.48	56,319	1,834	263.82	265.67
2024-02-22	Z	GPI	263.12	266.30	262.51	264.52	2.23	213,758	2,802	240.00	300.00
2024-02-21	Z	GPI	259.45	265.69	259.45	262.30	1.11	250,129	3,412	162.49	337.90
2024-02-20	Z	GPI	266.45	266.45	260.95	261.46	-7.73	252,499	4,320	240.00	336.50
2024-02-19	Z	GPI	272.84	275.77	268.65	269.00	-6.01	0	0	163.29	336.50
2024-02-16	Z	GPI	272.84	275.77	268.65	269.00	-6.01	136,432	3,144	163.29	336.50
2024-02-15	Z	GPI	277.29	280.08	274.86	275.20	-1.40	118,987	2,617	250.53	275.87
2024-02-14	Z	GPI	276.54	278.235	270.01	276.50	1.49	111,481	2,595	163.29	336.50
2024-02-13	Z	GPI	271.51	278.95	271.51	274.65	-5.23	152,084	4,522	163.29	336.50
2024-02-12	Z	GPI	278.23	282.964	278.175	279.92	4.38	124,962	2,820	241.63	336.50
2024-02-09	Z	GPI	270.06	279.37	268.47	275.92	7.11	141,262	3,646	251.34	276.74
2024-02-08	Z	GPI	269.93	270.99	263.01	269.09	0.98	271,842	5,229	243.98	269.99
2024-02-07	Z	GPI	266.96	270.76	263.34	268.10	2.875	144,228	3,372	238.47	304.61
2024-02-06	Z	GPI	266.38	270.00	264.88	265.11	-3.04	154,739	3,376	263.00	336.50
2024-02-05	Z	GPI	262.40	271.485	262.40	268.16	0.24	190,242	3,892	244.31	269.04
2024-02-02	Z	GPI	264.20	272.01	262.41	267.66	-1.57	200,565	4,337	266.37	282.80
2024-02-01	Z	GPI	260.69	270.01	260.69	269.16	9.31	147,933	4,042	267.69	336.50
2024-01-31	Z	GPI	260.10	271.62	255.73	260.06	-22.21	449,764	6,726	257.00	294.44
2024-01-30	Z	GPI	276.18	285.88	276.18	282.29	5.815	222,197	4,123	284.00	336.50
2024-01-29	Z	GPI	273.29	278.505	271.19	276.75	2.22	126,646	2,727	276.00	300.96