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	GPK	27.37	27.74	27.21	27.53	0.225	2,320,416	14,735	27.27	27.82
2024-04-25	Z	GPK	27.19	27.38	27.07	27.30	-0.105	1,815,634	10,782	26.32	30.61
2024-04-24	Z	GPK	27.09	27.47	26.87	27.41	0.33	2,308,106	11,655	26.31	30.40
2024-04-23	Z	GPK	27.24	27.42	27.06	27.08	-0.31	1,943,468	12,832	24.64	30.54
2024-04-22	Z	GPK	27.35	27.615	26.94	27.39	0.03	2,042,928	12,766	26.31	28.44
2024-04-19	Z	GPK	27.18	27.37	27.005	27.35	0.14	2,249,888	14,281	24.60	27.60
2024-04-18	Z	GPK	27.16	27.405	26.90	27.21	0.12	2,549,267	12,773	26.28	30.24
2024-04-17	Z	GPK	27.67	27.77	27.06	27.09	-0.34	1,969,243	12,570	26.83	29.74
2024-04-16	Z	GPK	27.51	27.655	27.14	27.42	-0.15	1,959,925	12,958	27.22	30.16
2024-04-15	Z	GPK	28.0295	28.04	27.535	27.57	-0.21	1,547,872	11,579	24.82	30.57
2024-04-12	Z	GPK	28.25	28.40	27.73	27.78	-0.655	1,701,026	10,416	27.47	28.02
2024-04-11	Z	GPK	28.75	28.75	28.26	28.43	-0.305	1,778,279	12,749	28.28	28.72
2024-04-10	Z	GPK	29.03	29.09	28.65	28.74	-0.66	2,947,122	15,719	28.41	28.98
2024-04-09	Z	GPK	28.82	29.50	28.76	29.40	0.60	2,914,465	14,998	26.75	29.70
2024-04-08	Z	GPK	28.74	28.97	28.55	28.80	0.17	1,951,797	9,795	28.53	29.09
2024-04-05	Z	GPK	28.66	28.77	28.50	28.62	-0.01	2,078,483	10,797	28.34	28.90
2024-04-04	Z	GPK	28.42	28.78	28.35	28.65	0.425	3,231,699	14,198	28.51	28.96
2024-04-03	Z	GPK	28.42	28.605	28.105	28.23	-0.16	2,887,130	11,588	25.60	28.57
2024-04-02	Z	GPK	28.47	28.75	28.245	28.39	-0.29	1,949,865	10,556	28.10	31.13
2024-04-01	Z	GPK	29.07	29.22	28.34	28.67	-0.52	2,757,045	14,286	28.35	28.92
2024-03-29	Z	GPK	29.04	29.43	28.95	29.18	0.09	0	0	26.48	29.50
2024-03-28	Z	GPK	29.04	29.43	28.95	29.18	0.09	2,342,186	11,953	26.48	29.50
2024-03-27	Z	GPK	28.95	29.28	28.88	29.09	0.185	2,976,853	14,327	28.88	29.30
2024-03-26	Z	GPK	28.68	29.10	28.63	28.90	0.25	3,546,723	17,354	26.16	31.31
2024-03-25	Z	GPK	28.39	29.01	28.34	28.66	0.44	3,814,484	18,040	28.43	31.59
2024-03-22	Z	GPK	28.07	28.48	28.04	28.22	0.199	2,755,291	17,784	27.93	28.49
2024-03-21	Z	GPK	27.44	28.19	27.25	28.03	0.77	2,597,458	12,620	28.03	28.34
2024-03-20	Z	GPK	27.07	27.395	27.04	27.27	0.055	1,755,322	9,262	27.06	27.50
2024-03-19	Z	GPK	27.13	27.56	26.95	27.21	0.11	2,638,202	11,212	26.21	30.19
2024-03-18	Z	GPK	27.63	27.685	26.74	27.11	-0.525	2,808,776	14,074	24.31	29.74
2024-03-15	Z	GPK	27.70	28.10	27.585	27.64	-0.125	4,493,989	16,777	25.19	31.30
2024-03-14	Z	GPK	28.32	28.52	27.57	27.79	-0.475	3,384,091	13,005	27.47	28.02
2024-03-13	Z	GPK	27.93	28.64	27.875	28.37	0.53	4,042,123	20,122	28.19	28.61
2024-03-12	Z	GPK	27.43	27.90	27.25	27.83	0.445	3,659,171	11,468	26.11	30.39
2024-03-11	Z	GPK	27.32	27.56	27.21	27.38	0.0225	2,054,938	10,325	26.11	30.39
2024-03-08	Z	GPK	26.87	27.425	26.85	27.36	0.59	2,641,849	14,357	27.15	27.57
2024-03-07	Z	GPK	26.36	26.81	26.21	26.78	0.72	2,701,578	12,859	23.75	27.14
2024-03-06	Z	GPK	26.12	26.22	25.835	26.05	0.05	2,263,772	11,562	25.80	26.20
2024-03-05	Z	GPK	25.54	26.16	25.50	26.00	0.49	2,372,838	13,547	23.46	26.19
2024-03-04	Z	GPK	25.64	25.98	25.49	25.50	0.02	1,884,033	12,664	25.37	25.66
2024-03-01	Z	GPK	25.90	26.04	25.44	25.46	-0.49	3,363,718	14,444	23.07	25.64
2024-02-29	Z	GPK	25.98	26.185	25.80	25.95	-0.135	3,707,107	12,888	19.55	29.30
2024-02-28	Z	GPK	25.91	26.09	25.69	26.08	0.03	2,741,226	12,181	26.05	28.75
2024-02-27	Z	GPK	26.48	26.63	26.04	26.06	-0.32	2,228,278	13,335	20.33	29.30
2024-02-26	Z	GPK	26.32	26.58	26.165	26.37	-0.0275	2,180,913	12,042	23.69	29.33
2024-02-23	Z	GPK	26.72	26.74	26.33	26.40	-0.27	1,922,561	11,623	26.16	26.47
2024-02-22	Z	GPK	26.39	27.12	26.33	26.65	0.435	4,150,607	19,115	26.66	26.84
2024-02-21	Z	GPK	25.04	26.25	24.93	26.22	1.46	5,202,349	20,800	23.39	29.06
2024-02-20	Z	GPK	24.09	24.77	23.465	24.74	0.07	5,026,660	21,850	24.00	24.73
2024-02-19	Z	GPK	24.86	25.015	24.63	24.67	-0.18	0	0	21.23	24.25
2024-02-16	Z	GPK	24.86	25.015	24.63	24.67	-0.18	3,403,166	12,630	21.23	24.25
2024-02-15	Z	GPK	24.84	25.275	24.785	24.87	0.14	3,266,295	13,594	22.53	25.04
2024-02-14	Z	GPK	24.45	24.765	24.26	24.72	0.375	2,902,040	12,731	21.04	28.65
2024-02-13	Z	GPK	24.93	24.93	24.22	24.35	-0.885	3,764,657	15,402	21.04	25.88
2024-02-12	Z	GPK	24.81	25.52	24.81	25.24	0.48	3,824,065	15,568	22.49	25.59
2024-02-09	Z	GPK	24.89	24.96	24.675	24.77	-0.28	3,567,379	14,174	22.45	24.95
2024-02-08	Z	GPK	25.10	25.21	24.70	25.04	0.07	2,563,445	12,247	22.59	25.23
2024-02-07	Z	GPK	24.98	24.98	24.5601	24.96	0.18	3,102,805	15,112	22.62	25.15
2024-02-06	Z	GPK	25.11	25.18	24.76	24.79	-0.475	2,791,337	11,284	22.68	29.30
2024-02-05	Z	GPK	25.18	25.405	24.94	25.25	-0.12	2,374,405	10,255	22.72	27.88
2024-02-02	Z	GPK	25.58	25.60	25.245	25.37	-0.36	2,294,888	10,294	23.00	25.54
2024-02-01	Z	GPK	25.59	25.77	25.305	25.75	0.23	2,974,873	14,496	23.55	26.71
2024-01-31	Z	GPK	25.94	26.00	25.42	25.51	-0.42	2,574,272	9,207	23.00	28.13
2024-01-30	Z	GPK	25.86	26.00	25.60	25.92	0.03	1,843,467	8,342	23.32	29.30