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:

Graphic Packaging Holding Company (NY: GPK )

28.26 UNCHANGED
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 3.640 3.715 3.548 3.690 1,631,994 +0.26(+7.52%)
Nov 29, 2011 3.565 3.598 3.423 3.432 753,540 -0.13(-3.74%)
Nov 28, 2011 3.465 3.573 3.340 3.565 915,534 +0.25(+7.54%)
Nov 25, 2011 3.323 3.415 3.290 3.315 368,792 -0.03(-1.00%)
Nov 23, 2011 3.382 3.415 3.248 3.348 887,369 -0.06(-1.71%)
Nov 22, 2011 3.465 3.506 3.382 3.407 356,431 -0.06(-1.68%)
Nov 21, 2011 3.573 3.606 3.348 3.465 598,099 -0.21(-5.67%)
Nov 18, 2011 3.556 3.698 3.506 3.673 544,131 +0.11(+3.04%)
Nov 17, 2011 3.623 3.715 3.532 3.565 511,729 -0.06(-1.61%)
Nov 16, 2011 3.665 3.758 3.623 3.623 511,729 -0.08(-2.25%)
Nov 15, 2011 3.615 3.731 3.531 3.706 493,389 +0.09(+2.53%)
Nov 14, 2011 3.790 3.806 3.598 3.615 550,854 -0.19(-5.03%)
Nov 11, 2011 3.640 3.806 3.640 3.806 886,212 +0.22(+6.28%)
Nov 10, 2011 3.581 3.606 3.456 3.581 660,288 +0.07(+1.90%)
Nov 09, 2011 3.656 3.748 3.515 3.515 896,220 -0.28(-7.46%)
Nov 08, 2011 3.740 3.823 3.606 3.798 637,614 +0.12(+3.17%)
Nov 07, 2011 3.673 3.706 3.531 3.681 347,649 +0.00(+0.00%)
Nov 04, 2011 3.706 3.756 3.581 3.681 648,393 -0.09(-2.43%)
Nov 03, 2011 3.698 3.806 3.606 3.773 744,365 +0.15(+4.14%)
Nov 02, 2011 3.540 3.673 3.519 3.623 733,585 +0.18(+5.33%)
Nov 01, 2011 3.456 3.565 3.386 3.440 863,145 -0.24(-6.56%)
Oct 31, 2011 3.748 3.848 3.681 3.681 646,617 -0.12(-3.28%)
Oct 28, 2011 3.815 3.823 3.465 3.806 881,562 -0.02(-0.65%)
Oct 27, 2011 3.665 3.915 3.523 3.831 1,918,506 +0.46(+13.58%)
Oct 26, 2011 3.490 3.598 3.332 3.373 1,641,704 -0.05(-1.46%)
Oct 25, 2011 3.448 3.490 3.373 3.423 847,036 -0.05(-1.44%)
Oct 24, 2011 3.315 3.490 3.273 3.473 847,639 +0.16(+4.77%)
Oct 21, 2011 3.282 3.332 3.182 3.315 734,293 +0.13(+4.19%)
Oct 20, 2011 3.232 3.232 3.032 3.182 545,853 -0.04(-1.29%)
Oct 19, 2011 3.332 3.390 3.207 3.223 579,626 -0.12(-3.73%)
Oct 18, 2011 3.207 3.440 3.190 3.348 892,097 +0.13(+4.15%)
Oct 17, 2011 3.298 3.340 3.207 3.215 872,013 -0.12(-3.74%)
Oct 14, 2011 3.307 3.348 3.240 3.340 479,136 +0.08(+2.56%)
Oct 13, 2011 3.223 3.273 3.173 3.257 481,995 +0.00(+0.00%)
Oct 12, 2011 3.265 3.290 3.165 3.257 1,544,668 +0.04(+1.30%)
Oct 11, 2011 3.065 3.257 2.998 3.215 1,061,026 +0.12(+4.04%)
Oct 10, 2011 2.948 3.098 2.907 3.090 1,136,155 +0.22(+7.54%)
Oct 07, 2011 3.032 3.073 2.865 2.873 1,190,958 -0.15(-4.96%)
Oct 06, 2011 2.940 3.023 2.915 3.023 697,974 +0.11(+3.71%)
Oct 05, 2011 2.915 2.940 2.774 2.915 808,486 -0.01(-0.28%)
Oct 04, 2011 2.582 2.923 2.540 2.923 1,839,096 +0.29(+11.08%)
Oct 03, 2011 2.890 2.898 2.590 2.632 2,316,872 -0.24(-8.41%)
Sep 30, 2011 3.015 3.065 2.848 2.873 1,392,869 -0.21(-6.76%)
Sep 29, 2011 3.082 3.140 2.932 3.082 1,232,928 +0.07(+2.21%)
Sep 28, 2011 3.248 3.265 2.973 3.015 1,611,189 -0.24(-7.42%)
Sep 27, 2011 3.073 3.307 3.065 3.257 1,672,498 +0.26(+8.61%)
Sep 26, 2011 3.007 3.023 2.840 2.998 772,576 +0.01(+0.28%)
Sep 23, 2011 2.948 2.998 2.882 2.990 1,191,082 +0.04(+1.41%)
Sep 22, 2011 2.948 3.007 2.898 2.948 2,099,132 -0.06(-1.94%)
Sep 21, 2011 3.157 3.191 3.007 3.007 1,336,961 -0.15(-4.75%)
Sep 20, 2011 3.207 3.307 3.157 3.157 832,202 -0.05(-1.56%)
Sep 19, 2011 3.307 3.307 3.190 3.207 788,969 -0.19(-5.64%)
Sep 16, 2011 3.373 3.490 3.273 3.398 1,673,964 +0.05(+1.49%)
Sep 15, 2011 3.273 3.348 3.230 3.348 899,083 +0.12(+3.61%)
Sep 14, 2011 3.232 3.290 3.132 3.232 1,345,431 +0.02(+0.78%)
Sep 13, 2011 3.165 3.223 3.098 3.207 1,833,874 +0.04(+1.32%)
Sep 12, 2011 3.132 3.207 3.048 3.165 1,045,352 -0.05(-1.55%)
Sep 09, 2011 3.148 3.223 3.007 3.215 2,052,571 +0.02(+0.52%)
Sep 08, 2011 3.282 3.365 3.182 3.198 937,246 -0.13(-4.00%)
Sep 07, 2011 3.340 3.365 3.265 3.332 1,163,537 +0.08(+2.56%)
Sep 06, 2011 3.173 3.257 3.082 3.248 1,380,820 -0.04(-1.27%)
Sep 02, 2011 3.340 3.390 3.279 3.290 1,359,881 -0.12(-3.66%)
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.
 
 
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.