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 )

30.11 -0.39 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2006 2.189 2.357 2.106 2.273 85,678 +0.06(+2.64%)
Jan 30, 2006 2.365 2.365 2.206 2.215 113,560 -0.18(-7.67%)
Jan 27, 2006 2.465 2.482 2.357 2.398 88,191 -0.06(-2.38%)
Jan 26, 2006 2.465 2.499 2.423 2.457 71,079 +0.07(+2.80%)
Jan 25, 2006 2.365 2.482 2.340 2.390 35,539 +0.00(+0.00%)
Jan 24, 2006 2.382 2.507 2.348 2.390 76,704 +0.01(+0.35%)
Jan 23, 2006 2.365 2.474 2.323 2.382 38,052 +0.04(+1.79%)
Jan 20, 2006 2.499 2.499 2.340 2.340 68,327 -0.10(-4.11%)
Jan 19, 2006 2.382 2.440 2.348 2.440 93,696 +0.09(+3.91%)
Jan 18, 2006 2.265 2.365 2.265 2.348 116,910 +0.08(+3.69%)
Jan 17, 2006 2.265 2.290 2.248 2.265 89,747 +0.01(+0.37%)
Jan 13, 2006 2.089 2.281 2.089 2.256 138,210 +0.14(+6.72%)
Jan 12, 2006 2.047 2.114 2.047 2.114 93,696 +0.06(+2.85%)
Jan 11, 2006 2.056 2.089 2.014 2.056 110,807 +0.00(+0.00%)
Jan 10, 2006 2.006 2.056 2.006 2.056 59,113 +0.04(+2.07%)
Jan 09, 2006 1.997 2.047 1.964 2.014 85,559 +0.02(+0.84%)
Jan 06, 2006 1.922 2.031 1.922 1.997 108,773 +0.10(+5.29%)
Jan 05, 2006 1.955 1.964 1.880 1.897 44,634 -0.07(-3.40%)
Jan 04, 2006 2.014 2.014 1.922 1.964 44,035 +0.02(+0.86%)
Jan 03, 2006 1.939 1.972 1.839 1.947 91,661 +0.04(+2.19%)
Dec 30, 2005 1.905 1.955 1.839 1.905 120,381 -0.05(-2.56%)
Dec 29, 2005 1.964 2.006 1.897 1.955 191,221 -0.03(-1.27%)
Dec 28, 2005 2.006 2.031 1.905 1.981 44,394 -0.01(-0.42%)
Dec 27, 2005 1.939 2.056 1.939 1.989 105,064 +0.02(+0.85%)
Dec 23, 2005 1.905 2.006 1.897 1.972 148,142 +0.09(+4.89%)
Dec 22, 2005 1.905 2.006 1.847 1.880 60,310 +0.00(+0.00%)
Dec 21, 2005 1.922 1.947 1.880 1.880 102,910 -0.03(-1.32%)
Dec 20, 2005 1.981 1.989 1.889 1.905 163,220 -0.09(-4.60%)
Dec 19, 2005 2.081 2.098 1.955 1.997 170,998 -0.13(-5.91%)
Dec 16, 2005 2.114 2.164 2.047 2.123 436,530 +0.01(+0.40%)
Dec 15, 2005 2.131 2.131 2.056 2.114 64,857 -0.04(-1.94%)
Dec 14, 2005 2.114 2.198 2.114 2.156 98,482 +0.06(+2.79%)
Dec 13, 2005 2.098 2.156 2.089 2.098 115,833 -0.07(-3.09%)
Dec 12, 2005 2.248 2.273 2.148 2.164 88,311 -0.05(-2.26%)
Dec 09, 2005 2.223 2.306 2.189 2.215 112,124 +0.01(+0.38%)
Dec 08, 2005 2.256 2.256 2.164 2.206 63,421 +0.01(+0.38%)
Dec 07, 2005 2.256 2.281 2.198 2.198 56,121 -0.04(-1.87%)
Dec 06, 2005 2.256 2.323 2.231 2.240 45,352 +0.00(+0.00%)
Dec 05, 2005 2.231 2.298 2.189 2.240 50,617 -0.02(-0.74%)
Dec 02, 2005 2.223 2.290 2.181 2.256 34,103 +0.01(+0.37%)
Dec 01, 2005 2.256 2.332 2.198 2.248 159,510 -0.03(-1.10%)
Nov 30, 2005 2.164 2.273 2.131 2.273 144,313 +0.12(+5.43%)
Nov 29, 2005 2.215 2.256 2.123 2.156 86,875 -0.07(-3.01%)
Nov 28, 2005 2.306 2.315 2.215 2.223 128,039 -0.13(-5.67%)
Nov 25, 2005 2.382 2.382 2.340 2.357 1,675 -0.01(-0.35%)
Nov 23, 2005 2.340 2.457 2.315 2.365 65,096 -0.01(-0.35%)
Nov 22, 2005 2.382 2.457 2.298 2.373 69,284 -0.04(-1.73%)
Nov 21, 2005 2.340 2.440 2.265 2.415 59,951 +0.05(+2.12%)
Nov 18, 2005 2.407 2.407 2.281 2.365 81,729 +0.09(+4.04%)
Nov 17, 2005 2.240 2.281 2.139 2.273 75,746 +0.09(+4.21%)
Nov 16, 2005 2.231 2.273 2.148 2.181 62,105 -0.09(-4.04%)
Nov 15, 2005 2.373 2.357 2.231 2.273 60,669 -0.10(-4.23%)
Nov 14, 2005 2.507 2.540 2.340 2.373 56,361 -0.06(-2.41%)
Nov 11, 2005 2.357 2.465 2.340 2.432 115,833 +0.02(+0.69%)
Nov 10, 2005 2.248 2.432 2.089 2.415 193,136 +0.17(+7.44%)
Nov 09, 2005 2.089 2.323 2.056 2.248 85,319 +0.18(+8.47%)
Nov 08, 2005 2.139 2.173 2.047 2.072 81,370 -0.13(-5.70%)
Nov 07, 2005 2.215 2.223 2.131 2.198 56,480 -0.01(-0.38%)
Nov 04, 2005 2.139 2.265 2.139 2.206 58,156 +0.01(+0.38%)
Nov 03, 2005 2.173 2.298 2.173 2.198 160,109 +0.05(+2.33%)
Nov 02, 2005 2.131 2.173 2.106 2.148 149,100 +0.05(+2.39%)
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.