Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-17	Z	GLP	50.90	51.61	50.34	51.01	-0.695	64,139	520	35.00	58.61
2025-07-16	Z	GLP	51.50	51.975	50.689	51.38	0.705	39,695	390	35.00	58.61
2025-07-15	Z	GLP	51.50	51.685	50.91	51.25	-0.61	30,816	373	35.00	58.61
2025-07-14	Z	GLP	51.76	52.035	51.3353	51.50	-0.22	32,640	332	46.19	64.48
2025-07-11	Z	GLP	52.41	52.45	51.3481	51.76	0.04	16,270	253	46.19	57.53
2025-07-10	Z	GLP	51.2175	52.85	51.06	52.51	-0.445	27,126	308	46.19	57.53
2025-07-09	Z	GLP	51.72	52.59	50.62	52.21	0.155	27,246	250	46.19	57.77
2025-07-08	Z	GLP	52.01	52.6633	51.58	52.16	0.22	18,440	311	46.19	58.86
2025-07-07	Z	GLP	52.27	52.33	50.75	51.78	-1.045	27,292	1,214	49.76	58.61
2025-07-04	Z	GLP	52.06	52.905	52.04	52.67	0.135	0	0	47.57	53.78
2025-07-03	Z	GLP	52.06	52.905	52.04	52.67	0.135	7,452	161	47.57	53.78
2025-07-02	Z	GLP	51.59	52.9999	51.04	52.41	1.17	33,732	390	46.64	58.86
2025-07-01	Z	GLP	52.23	52.545	51.02	51.64	-1.08	46,539	452	46.64	58.61
2025-06-30	Z	GLP	52.47	53.42	52.40	52.73	-0.39	31,423	360	46.64	60.78
2025-06-27	Z	GLP	52.50	53.50	52.13	52.55	0.23	36,567	415	46.74	61.04
2025-06-26	Z	GLP	51.10	53.1227	51.10	52.98	1.383	31,678	362	46.74	59.83
2025-06-25	Z	GLP	52.99	53.7599	51.07	51.07	-1.893	71,553	593	51.10	59.85
2025-06-24	Z	GLP	54.83	54.99	53.21	53.21	-1.31	84,169	584	48.47	60.65
2025-06-23	Z	GLP	54.53	56.3875	53.88	54.50	0.49	56,481	619	49.62	60.62
2025-06-20	Z	GLP	54.76	55.34	53.81	54.00	-0.495	407,483	631	47.82	60.78
2025-06-19	Z	GLP	55.31	55.60	53.59	55.02	-0.235	0	0	48.02	65.11
2025-06-18	Z	GLP	55.31	55.60	53.59	55.02	-0.235	84,720	729	48.02	65.11
2025-06-17	Z	GLP	54.94	56.12	54.00	55.27	0.17	76,872	693	47.36	60.78
2025-06-16	Z	GLP	55.44	56.51	54.72	54.73	-0.97	69,361	853	48.02	65.11
2025-06-13	Z	GLP	55.98	56.3585	54.51	55.40	-0.53	65,771	489	48.02	65.11
2025-06-12	Z	GLP	54.20	56.45	54.0001	56.21	2.22	52,890	358	48.66	64.68
2025-06-11	Z	GLP	53.81	54.88	53.4665	54.00	-0.015	63,891	736	47.10	60.00
2025-06-10	Z	GLP	53.28	55.00	52.7641	53.65	-0.115	52,990	471	47.10	65.11
2025-06-09	Z	GLP	53.28	54.595	52.4634	54.00	0.34	71,070	924	46.87	60.35
2025-06-06	Z	GLP	53.42	54.34	52.4632	53.64	0.785	38,088	340	47.10	62.48
2025-06-05	Z	GLP	53.85	54.7737	52.27	53.15	-0.085	67,212	507	47.10	60.92
2025-06-04	Z	GLP	53.01	54.6954	52.95	52.95	-1.16	40,547	418	47.10	60.65
2025-06-03	Z	GLP	52.75	54.98	52.084	54.01	0.905	56,746	908	35.00	61.36
2025-06-02	Z	GLP	52.93	53.84	52.00	53.04	0.62	44,960	585	35.00	59.15
2025-05-30	Z	GLP	52.85	52.98	52.00	52.52	0.165	52,735	309	47.56	53.15
2025-05-29	Z	GLP	52.45	53.30	50.925	52.57	0.23	53,829	343	47.50	58.07
2025-05-28	Z	GLP	51.72	53.08	51.47	52.49	0.67	34,302	242	51.48	53.62
2025-05-27	Z	GLP	50.91	52.48	50.325	52.39	1.81	68,711	514	49.00	56.98
2025-05-26	Z	GLP	49.38	50.66	49.327	50.66	0.99	0	0	35.00	55.24
2025-05-23	Z	GLP	49.38	50.66	49.327	50.66	0.99	43,429	425	35.00	55.24
2025-05-22	Z	GLP	49.01	50.26	49.01	49.25	-0.63	28,705	307	35.00	55.24
2025-05-21	Z	GLP	51.00	51.00	48.8801	49.82	-1.06	62,975	300	35.00	55.24
2025-05-20	Z	GLP	49.17	50.77	47.5334	50.74	1.72	76,281	423	45.20	55.24
2025-05-19	Z	GLP	49.68	50.3329	47.32	48.88	-0.70	84,800	624	35.00	55.90
2025-05-16	Z	GLP	50.16	50.66	48.60	49.36	-0.60	56,012	537	35.00	57.53
2025-05-15	Z	GLP	49.63	50.80	47.6924	50.23	0.36	68,610	570	36.58	50.92
2025-05-14	Z	GLP	48.82	49.46	48.1525	49.39	0.40	86,021	591	42.94	50.99
2025-05-13	Z	GLP	47.31	48.8022	47.31	48.71	1.85	47,478	492	35.00	55.79
2025-05-12	Z	GLP	48.25	49.97	46.56	46.64	-1.33	83,486	669	35.00	53.67
2025-05-09	Z	GLP	47.51	48.555	47.00	48.17	0.745	91,712	609	35.00	55.84
2025-05-08	Z	GLP	51.50	51.76	48.00	48.05	-1.815	102,858	741	37.29	50.53
2025-05-07	Z	GLP	50.61	51.145	49.57	50.18	-0.05	55,376	435	35.00	63.50
2025-05-06	Z	GLP	51.17	51.73	49.75	50.49	0.255	21,197	226	45.40	57.20
2025-05-05	Z	GLP	51.30	51.8523	49.6197	50.83	-0.44	33,896	281	35.00	62.76
2025-05-02	Z	GLP	51.71	51.79	50.50	51.32	0.775	14,375	168	35.00	63.50
2025-05-01	Z	GLP	51.53	51.96	50.60	50.60	-0.608	32,319	225	50.60	61.00
2025-04-30	Z	GLP	52.02	52.68	49.86	51.28	-1.05	40,795	163	35.00	62.81
2025-04-29	Z	GLP	52.23	52.53	51.3658	51.69	0.25	31,703	380	35.00	63.50
2025-04-28	Z	GLP	51.30	52.17	50.67	51.93	-0.095	18,776	302	35.00	63.23
2025-04-25	Z	GLP	52.96	52.96	50.3051	51.87	-0.78	17,040	227	35.00	63.50
2025-04-24	Z	GLP	51.74	53.15	50.40	52.63	1.3576	25,570	231	45.04	56.99
2025-04-23	Z	GLP	51.00	51.76	48.68	51.74	1.95	35,618	245	35.00	63.50
2025-04-22	Z	GLP	49.27	51.08	48.915	49.76	0.66	17,130	162	43.90	62.78
2025-04-21	Z	GLP	50.98	50.98	48.14	48.91	-1.735	36,612	290	35.00	63.50
2025-04-18	Z	GLP	50.42	52.05	50.2321	50.77	0.01	0	0	35.62	60.00