Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

27.52 -0.58 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2007 3.959 4.060 3.900 4.060 378,921 +0.08(+2.11%)
Jan 30, 2007 3.799 3.976 3.799 3.976 425,319 +0.19(+5.11%)
Jan 29, 2007 3.808 3.816 3.749 3.782 94,462 -0.04(-1.10%)
Jan 26, 2007 3.757 3.833 3.724 3.824 178,931 +0.07(+1.79%)
Jan 25, 2007 3.782 3.850 3.724 3.757 298,854 -0.03(-0.89%)
Jan 24, 2007 3.724 3.799 3.698 3.791 304,564 +0.07(+1.81%)
Jan 23, 2007 3.698 3.808 3.673 3.724 1,639,890 +0.03(+0.68%)
Jan 22, 2007 3.631 3.698 3.623 3.698 212,957 +0.06(+1.62%)
Jan 19, 2007 3.656 3.682 3.581 3.640 286,838 -0.03(-0.69%)
Jan 18, 2007 3.724 3.732 3.631 3.665 158,349 -0.07(-1.80%)
Jan 17, 2007 3.791 3.799 3.724 3.732 231,754 -0.07(-1.77%)
Jan 16, 2007 3.782 3.850 3.740 3.799 217,954 +0.07(+1.80%)
Jan 12, 2007 3.606 3.732 3.581 3.732 1,058,600 +0.12(+3.26%)
Jan 11, 2007 3.581 3.673 3.581 3.614 354,770 +0.04(+1.18%)
Jan 10, 2007 3.522 3.606 3.480 3.572 871,697 +0.03(+0.71%)
Jan 09, 2007 3.589 3.589 3.455 3.547 317,770 -0.03(-0.94%)
Jan 08, 2007 3.581 3.614 3.530 3.581 189,282 -0.01(-0.23%)
Jan 05, 2007 3.715 3.715 3.530 3.589 281,008 -0.15(-4.05%)
Jan 04, 2007 3.732 3.774 3.648 3.740 206,057 +0.02(+0.45%)
Jan 03, 2007 3.673 3.808 3.665 3.724 387,487 +0.08(+2.31%)
Dec 29, 2006 3.631 3.673 3.598 3.640 185,237 +0.00(+0.00%)
Dec 28, 2006 3.564 3.673 3.555 3.640 111,594 +0.07(+1.88%)
Dec 27, 2006 3.513 3.598 3.513 3.572 297,664 +0.11(+3.16%)
Dec 26, 2006 3.455 3.488 3.438 3.463 130,867 +0.00(+0.00%)
Dec 22, 2006 3.455 3.471 3.413 3.463 81,256 +0.00(+0.00%)
Dec 21, 2006 3.505 3.522 3.429 3.463 143,002 -0.03(-0.72%)
Dec 20, 2006 3.530 3.572 3.446 3.488 328,953 -0.03(-0.95%)
Dec 19, 2006 3.471 3.547 3.471 3.522 107,549 +0.02(+0.48%)
Dec 18, 2006 3.656 3.656 3.455 3.505 463,271 -0.13(-3.70%)
Dec 15, 2006 3.791 3.816 3.631 3.640 452,445 -0.15(-3.99%)
Dec 14, 2006 3.774 3.841 3.715 3.791 309,323 +0.03(+0.67%)
Dec 13, 2006 3.749 3.774 3.715 3.766 185,475 +0.08(+2.05%)
Dec 12, 2006 3.707 3.774 3.598 3.690 119,803 -0.01(-0.23%)
Dec 11, 2006 3.715 3.715 3.640 3.698 121,112 -0.01(-0.23%)
Dec 08, 2006 3.598 3.740 3.522 3.707 258,523 +0.11(+3.04%)
Dec 07, 2006 3.682 3.692 3.598 3.598 152,163 -0.07(-1.83%)
Dec 06, 2006 3.656 3.749 3.640 3.665 173,340 +0.01(+0.23%)
Dec 05, 2006 3.631 3.656 3.614 3.656 147,047 +0.05(+1.40%)
Dec 04, 2006 3.606 3.656 3.589 3.606 416,396 +0.03(+0.70%)
Dec 01, 2006 3.480 3.598 3.421 3.581 226,519 +0.02(+0.47%)
Nov 30, 2006 3.547 3.614 3.505 3.564 366,786 +0.03(+0.95%)
Nov 29, 2006 3.488 3.572 3.471 3.530 197,372 +0.08(+2.19%)
Nov 28, 2006 3.463 3.530 3.421 3.455 343,824 -0.01(-0.24%)
Nov 27, 2006 3.589 3.640 3.404 3.463 420,560 -0.19(-5.29%)
Nov 24, 2006 3.463 3.715 3.455 3.656 151,806 +0.16(+4.57%)
Nov 22, 2006 3.505 3.530 3.480 3.497 148,832 -0.01(-0.24%)
Nov 21, 2006 3.530 3.530 3.488 3.505 208,555 -0.03(-0.71%)
Nov 20, 2006 3.463 3.572 3.404 3.530 334,783 +0.07(+1.94%)
Nov 17, 2006 3.463 3.480 3.421 3.463 231,754 +0.00(+0.00%)
Nov 16, 2006 3.463 3.480 3.446 3.463 148,237 +0.02(+0.49%)
Nov 15, 2006 3.455 3.488 3.404 3.446 537,746 +0.00(+0.00%)
Nov 14, 2006 3.413 3.463 3.354 3.446 255,191 +0.04(+1.23%)
Nov 13, 2006 3.354 3.446 3.337 3.404 412,946 +0.04(+1.25%)
Nov 10, 2006 3.303 3.362 3.303 3.362 166,915 +0.05(+1.52%)
Nov 09, 2006 3.303 3.345 3.194 3.312 261,378 +0.03(+0.77%)
Nov 08, 2006 3.169 3.354 3.152 3.287 559,280 +0.09(+2.89%)
Nov 07, 2006 3.219 3.295 3.118 3.194 863,964 -0.03(-1.04%)
Nov 06, 2006 3.278 3.320 3.194 3.228 248,886 -0.03(-1.03%)
Nov 03, 2006 3.303 3.396 3.236 3.261 374,162 -0.01(-0.26%)
Nov 02, 2006 3.211 3.530 3.194 3.270 1,553,755 +0.03(+0.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.