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	GPS	20.14	20.85	19.96	20.78	0.95	6,888,439	28,968	20.50	21.50
2024-05-01	Z	GPS	20.34	20.515	19.81	19.83	-0.70	8,462,716	38,966	19.83	21.69
2024-04-30	Z	GPS	21.09	21.41	20.44	20.52	-0.72	7,822,790	29,248	18.67	22.27
2024-04-29	Z	GPS	21.15	21.52	20.93	21.25	-0.10	9,583,226	46,713	19.26	23.32
2024-04-26	Z	GPS	20.19	21.36	20.06	21.35	1.14	8,786,147	37,796	21.28	21.90
2024-04-25	Z	GPS	20.00	20.33	19.65	20.22	0.115	5,921,063	27,496	18.95	29.90
2024-04-24	Z	GPS	20.97	21.13	20.03	20.11	-0.81	7,273,492	29,618	19.00	20.31
2024-04-23	Z	GPS	20.91	21.23	20.67	20.91	0.155	5,767,422	29,065	19.04	21.30
2024-04-22	Z	GPS	21.09	21.23	20.47	20.75	-0.02	5,771,272	28,937	20.36	32.50
2024-04-19	Z	GPS	20.95	21.055	20.56	20.76	-0.28	5,390,898	22,881	18.71	22.66
2024-04-18	Z	GPS	21.28	21.695	20.905	21.03	-0.16	5,648,278	32,128	19.77	23.00
2024-04-17	Z	GPS	21.22	21.44	20.68	21.20	0.22	6,729,130	28,494	19.21	23.50
2024-04-16	Z	GPS	21.59	21.62	20.335	20.98	-0.905	11,709,319	48,079	19.18	21.08
2024-04-15	Z	GPS	22.80	22.84	21.761	21.8699	-0.6301	7,613,066	29,623	21.65	22.88
2024-04-12	Z	GPS	23.13	23.385	22.37	22.50	-0.89	7,021,035	32,613	22.30	23.10
2024-04-11	Z	GPS	22.83	23.73	22.67	23.39	0.26	7,510,933	33,851	21.48	23.97
2024-04-10	Z	GPS	22.83	23.32	22.65	23.13	-0.025	8,080,520	39,806	22.64	23.33
2024-04-09	Z	GPS	23.58	23.78	23.07	23.14	-0.18	7,382,644	30,130	23.17	23.32
2024-04-08	Z	GPS	24.31	24.47	23.47	23.48	-0.78	6,732,503	29,506	23.43	23.74
2024-04-05	Z	GPS	24.66	24.94	24.1525	24.25	-0.43	6,915,299	24,666	24.21	24.26
2024-04-04	Z	GPS	26.11	26.20	24.66	24.69	-1.18	7,895,507	34,171	24.20	25.58
2024-04-03	Z	GPS	26.47	26.59	25.86	25.88	-0.75	8,813,129	32,947	25.85	26.09
2024-04-02	Z	GPS	26.71	26.755	26.0398	26.61	-0.655	7,434,305	35,871	26.62	28.05
2024-04-01	Z	GPS	27.45	27.86	27.23	27.25	-0.295	6,338,206	30,025	27.00	27.40
2024-03-29	Z	GPS	27.26	27.77	27.215	27.55	0.255	0	0	27.10	27.55
2024-03-28	Z	GPS	27.26	27.77	27.215	27.55	0.255	5,557,213	25,444	27.10	27.55
2024-03-27	Z	GPS	27.81	27.81	27.12	27.29	-0.44	7,485,086	31,434	26.95	27.35
2024-03-26	Z	GPS	28.26	28.335	27.63	27.72	-0.19	8,086,290	28,603	27.70	28.14
2024-03-25	Z	GPS	28.15	28.37	27.575	27.91	-0.17	9,695,089	30,043	27.83	29.00
2024-03-22	Z	GPS	28.38	28.55	27.76	28.08	-0.39	8,843,625	33,039	25.56	29.16
2024-03-21	Z	GPS	27.16	28.59	26.98	28.48	1.48	12,951,885	50,578	28.05	28.40
2024-03-20	Z	GPS	25.32	27.01	25.23	26.99	1.60	11,091,064	34,942	27.03	28.00
2024-03-19	Z	GPS	24.40	25.43	24.095	25.40	0.71	10,935,381	32,646	25.00	25.54
2024-03-18	Z	GPS	23.70	24.80	23.60	24.69	1.10	13,195,485	36,341	23.90	24.89
2024-03-15	Z	GPS	22.90	23.88	22.90	23.59	0.58	15,425,453	32,732	19.50	23.62
2024-03-14	Z	GPS	22.92	23.01	22.27	23.00	0.09	9,549,195	33,114	22.85	23.11
2024-03-13	Z	GPS	22.91	23.30	22.62	22.92	0.22	10,888,143	34,574	22.57	23.88
2024-03-12	Z	GPS	21.79	23.1094	21.62	22.71	1.075	14,221,826	50,588	22.30	23.20
2024-03-11	Z	GPS	20.77	21.95	20.47	21.64	0.72	15,943,701	53,551	21.75	21.82
2024-03-08	Z	GPS	21.01	21.01	19.48	20.92	1.63	30,944,698	90,989	20.80	20.90
2024-03-07	Z	GPS	19.39	19.8499	19.02	19.33	0.25	21,202,677	51,539	20.40	20.48
2024-03-06	Z	GPS	20.24	20.3399	18.99	19.06	-0.955	9,416,714	33,127	18.94	20.00
2024-03-05	Z	GPS	19.03	20.17	18.95	20.00	0.78	9,854,512	36,318	20.00	20.20
2024-03-04	Z	GPS	19.17	19.49	19.06	19.22	0.15	7,292,443	26,769	18.95	19.33
2024-03-01	Z	GPS	18.98	19.409	18.78	19.06	0.12	5,182,896	20,921	18.85	19.19
2024-02-29	Z	GPS	19.45	19.47	18.724	18.94	-0.31	5,933,819	21,485	18.00	19.50
2024-02-28	Z	GPS	19.46	19.46	19.11	19.24	-0.46	4,088,195	18,434	19.10	21.44
2024-02-27	Z	GPS	19.55	19.78	19.31	19.70	0.34	5,248,776	22,839	19.30	21.52
2024-02-26	Z	GPS	20.09	20.15	19.16	19.36	-0.11	5,791,682	27,994	18.18	19.75
2024-02-23	Z	GPS	19.14	19.59	18.84	19.45	0.355	4,038,123	21,020	19.07	19.62
2024-02-22	Z	GPS	19.36	19.54	19.07	19.09	-0.05	4,213,169	21,345	18.13	20.87
2024-02-21	Z	GPS	18.85	19.19	18.77	19.14	0.10	5,385,110	20,372	16.58	19.35
2024-02-20	Z	GPS	19.47	19.50	18.98	19.04	-0.72	6,458,955	26,034	18.95	19.25
2024-02-19	Z	GPS	19.80	20.205	19.53	19.76	-0.27	0	0	19.65	21.53
2024-02-16	Z	GPS	19.80	20.205	19.53	19.76	-0.27	3,890,843	18,017	19.65	21.53
2024-02-15	Z	GPS	20.28	20.425	19.875	20.04	-0.083	3,841,098	16,452	19.86	20.25
2024-02-14	Z	GPS	20.05	20.28	19.685	20.12	0.355	3,896,197	19,611	19.95	20.20
2024-02-13	Z	GPS	19.75	20.01	19.36	19.77	-0.795	5,475,179	27,139	19.65	19.95
2024-02-12	Z	GPS	20.25	21.27	20.13	20.56	0.50	7,525,598	28,687	20.45	20.98
2024-02-09	Z	GPS	19.99	20.27	19.715	20.06	0.03	6,291,225	27,009	19.81	20.25
2024-02-08	Z	GPS	19.95	20.46	19.84	20.04	0.17	7,180,794	24,626	19.89	20.26
2024-02-07	Z	GPS	19.79	19.93	19.46	19.87	0.095	3,570,605	15,528	19.65	19.85
2024-02-06	Z	GPS	19.87	20.06	19.60	19.78	-0.18	4,209,426	20,255	19.71	19.85
2024-02-05	Z	GPS	19.46	20.07	19.28	19.97	0.16	6,270,822	29,455	20.00	23.00