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 )

28.26 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
Nov 28, 2003 3.550 3.550 3.540 3.540 4,700 -0.06(-1.67%)
Nov 26, 2003 3.700 3.700 3.500 3.600 27,300 -0.09(-2.44%)
Nov 25, 2003 3.650 3.730 3.650 3.690 35,500 +0.04(+1.10%)
Nov 24, 2003 3.500 3.700 3.500 3.650 49,900 +0.14(+3.99%)
Nov 21, 2003 3.520 3.540 3.510 3.510 11,300 -0.05(-1.40%)
Nov 20, 2003 3.500 3.600 3.500 3.560 27,100 +0.06(+1.71%)
Nov 19, 2003 3.720 3.730 3.500 3.500 46,900 -0.24(-6.42%)
Nov 18, 2003 3.550 3.740 3.550 3.740 37,800 +0.20(+5.65%)
Nov 17, 2003 3.530 3.550 3.510 3.540 64,500 +0.02(+0.57%)
Nov 14, 2003 3.610 3.670 3.500 3.520 35,300 -0.03(-0.85%)
Nov 13, 2003 3.680 3.730 3.500 3.550 115,900 -0.15(-4.05%)
Nov 12, 2003 3.850 3.850 3.700 3.700 153,600 -0.05(-1.33%)
Nov 11, 2003 3.810 3.810 3.750 3.750 59,000 -0.05(-1.32%)
Nov 10, 2003 3.810 3.810 3.750 3.800 391,000 +0.02(+0.53%)
Nov 07, 2003 3.800 3.800 3.690 3.780 97,900 +0.00(+0.00%)
Nov 06, 2003 3.850 3.850 3.750 3.780 107,200 -0.07(-1.82%)
Nov 05, 2003 3.920 3.920 3.820 3.850 26,700 -0.02(-0.52%)
Nov 04, 2003 3.920 3.920 3.870 3.870 57,300 -0.04(-1.02%)
Nov 03, 2003 3.880 3.880 3.880 3.910 8,000 +0.05(+1.30%)
Oct 31, 2003 3.890 3.900 3.860 3.860 102,300 -0.07(-1.78%)
Oct 30, 2003 3.970 3.990 3.970 3.930 19,100 -0.04(-1.01%)
Oct 29, 2003 3.950 4.050 3.950 3.970 18,600 +0.04(+1.02%)
Oct 28, 2003 3.850 3.850 3.850 3.930 27,600 +0.06(+1.55%)
Oct 27, 2003 3.950 4.050 3.850 3.870 116,800 -0.03(-0.77%)
Oct 24, 2003 4.400 4.410 3.710 3.900 1,812,000 -0.50(-11.36%)
Oct 23, 2003 4.450 4.450 4.350 4.400 63,900 -0.09(-2.00%)
Oct 22, 2003 4.500 4.500 4.450 4.490 1,300 -0.01(-0.22%)
Oct 21, 2003 4.470 4.500 4.450 4.500 61,000 +0.03(+0.67%)
Oct 20, 2003 4.570 4.580 4.470 4.470 28,500 -0.06(-1.32%)
Oct 17, 2003 4.390 4.530 4.390 4.530 29,700 +0.17(+3.90%)
Oct 16, 2003 4.400 4.530 4.400 4.360 82,000 -0.17(-3.75%)
Oct 15, 2003 4.600 4.680 4.520 4.530 20,100 -0.09(-1.95%)
Oct 14, 2003 4.650 4.680 4.620 4.620 5,200 -0.03(-0.65%)
Oct 13, 2003 4.640 4.660 4.640 4.650 13,100 +0.00(+0.00%)
Oct 10, 2003 4.630 4.630 4.630 4.650 7,900 +0.04(+0.87%)
Oct 09, 2003 4.660 4.660 4.600 4.610 6,000 -0.08(-1.71%)
Oct 08, 2003 4.700 4.720 4.650 4.690 13,400 +0.09(+1.96%)
Oct 07, 2003 4.800 4.800 4.600 4.600 67,600 -0.22(-4.56%)
Oct 06, 2003 4.800 4.820 4.790 4.820 5,200 +0.05(+1.05%)
Oct 03, 2003 4.970 4.970 4.650 4.770 234,300 -0.21(-4.22%)
Oct 02, 2003 5.000 5.010 4.980 4.980 42,100 -0.07(-1.39%)
Oct 01, 2003 5.060 5.060 5.050 5.050 54,500 -0.01(-0.20%)
Sep 30, 2003 5.050 5.070 5.000 5.060 82,300 +0.06(+1.20%)
Sep 29, 2003 5.000 5.030 4.950 5.000 81,900 -0.02(-0.40%)
Sep 26, 2003 5.000 5.100 4.850 5.020 75,400 +0.02(+0.40%)
Sep 25, 2003 4.620 5.030 4.590 5.000 125,900 +0.38(+8.23%)
Sep 24, 2003 4.500 4.620 4.500 4.620 49,200 +0.11(+2.44%)
Sep 23, 2003 4.450 4.540 4.490 4.510 96,300 +0.06(+1.35%)
Sep 22, 2003 4.300 4.450 4.290 4.450 19,900 +0.10(+2.30%)
Sep 19, 2003 4.170 4.360 4.170 4.350 96,300 +0.18(+4.32%)
Sep 18, 2003 4.180 4.200 4.150 4.170 45,700 +0.07(+1.71%)
Sep 17, 2003 4.090 4.130 4.090 4.100 54,500 +0.05(+1.23%)
Sep 16, 2003 4.050 4.060 4.040 4.050 35,700 +0.10(+2.53%)
Sep 15, 2003 3.950 3.980 3.940 3.950 21,500 -0.02(-0.50%)
Sep 12, 2003 4.020 4.020 3.920 3.970 36,700 -0.03(-0.75%)
Sep 11, 2003 4.000 4.050 4.000 4.000 107,000 +0.02(+0.50%)
Sep 10, 2003 3.980 3.990 3.970 3.980 25,100 -0.01(-0.25%)
Sep 09, 2003 4.000 4.010 3.980 3.990 62,000 -0.01(-0.25%)
Sep 08, 2003 4.000 4.020 3.970 4.000 38,700 +0.00(+0.00%)
Sep 05, 2003 4.000 4.000 3.900 4.000 129,500 -0.04(-0.99%)
Sep 04, 2003 4.080 4.150 3.980 4.040 227,500 -0.06(-1.46%)
Sep 03, 2003 4.270 4.350 4.090 4.100 116,300 -0.07(-1.68%)
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.