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: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 5.330 5.430 5.322 5.405 2,504,365 +0.09(+1.72%)
Nov 29, 2012 5.330 5.438 5.272 5.314 723,722 -0.01(-0.16%)
Nov 28, 2012 5.239 5.339 5.205 5.322 849,333 +0.07(+1.43%)
Nov 27, 2012 5.289 5.289 5.239 5.247 521,620 -0.03(-0.63%)
Nov 26, 2012 5.289 5.289 5.230 5.280 645,832 -0.01(-0.16%)
Nov 23, 2012 5.289 5.305 5.255 5.289 484,148 +0.03(+0.63%)
Nov 21, 2012 5.255 5.297 5.222 5.255 377,189 +0.01(+0.16%)
Nov 20, 2012 5.314 5.314 5.205 5.247 745,370 +0.02(+0.48%)
Nov 19, 2012 5.105 5.330 5.064 5.222 2,275,495 +0.20(+3.98%)
Nov 16, 2012 4.989 5.030 4.881 5.022 585,680 +0.00(+0.00%)
Nov 15, 2012 5.172 5.230 5.005 5.022 638,050 -0.17(-3.21%)
Nov 14, 2012 5.197 5.293 5.164 5.189 1,701,105 -0.01(-0.16%)
Nov 13, 2012 5.072 5.230 5.055 5.197 1,046,937 +0.11(+2.13%)
Nov 12, 2012 5.047 5.122 5.005 5.089 732,712 +0.08(+1.66%)
Nov 09, 2012 4.872 5.014 4.822 5.005 769,472 +0.11(+2.21%)
Nov 08, 2012 4.939 4.964 4.847 4.897 798,185 -0.02(-0.51%)
Nov 07, 2012 5.039 5.105 4.914 4.922 684,015 -0.18(-3.59%)
Nov 06, 2012 5.099 5.180 5.072 5.105 457,122 +0.02(+0.33%)
Nov 05, 2012 5.030 5.105 4.947 5.089 658,392 +0.07(+1.50%)
Nov 02, 2012 5.097 5.097 4.964 5.014 1,566,099 +0.02(+0.33%)
Nov 01, 2012 5.005 5.039 4.930 4.997 1,691,879 +0.07(+1.35%)
Oct 31, 2012 4.955 4.964 4.889 4.930 1,084,135 +0.01(+0.17%)
Oct 26, 2012 4.955 4.922 4.922 4.922 1,082,663 -0.02(-0.50%)
Oct 25, 2012 4.897 5.089 4.847 4.947 2,981,310 +0.27(+5.88%)
Oct 24, 2012 4.672 4.722 4.664 4.672 316,095 +0.01(+0.18%)
Oct 23, 2012 4.664 4.689 4.589 4.664 402,118 -0.08(-1.75%)
Oct 19, 2012 4.789 4.814 4.697 4.747 535,301 -0.07(-1.55%)
Oct 18, 2012 4.889 4.889 4.822 4.822 425,688 -0.04(-0.86%)
Oct 17, 2012 4.864 4.906 4.822 4.864 508,683 -0.01(-0.17%)
Oct 16, 2012 4.781 4.872 4.764 4.872 364,931 +0.11(+2.27%)
Oct 15, 2012 4.731 4.789 4.665 4.764 576,450 +0.04(+0.88%)
Oct 12, 2012 4.747 4.789 4.704 4.722 265,144 -0.02(-0.35%)
Oct 11, 2012 4.822 4.831 4.739 4.739 363,691 -0.05(-1.04%)
Oct 10, 2012 4.789 4.847 4.765 4.789 611,790 -0.02(-0.35%)
Oct 09, 2012 4.822 4.831 4.739 4.806 377,838 +0.00(+0.00%)
Oct 08, 2012 4.772 4.822 4.747 4.806 397,522 -0.01(-0.17%)
Oct 05, 2012 4.831 4.864 4.806 4.814 1,521,262 +0.01(+0.17%)
Oct 04, 2012 4.814 4.856 4.764 4.806 951,044 +0.00(+0.00%)
Oct 03, 2012 4.764 4.826 4.706 4.806 708,091 +0.07(+1.41%)
Oct 02, 2012 4.789 4.789 4.714 4.739 762,231 -0.02(-0.52%)
Oct 01, 2012 4.889 4.889 4.722 4.764 743,951 -0.07(-1.55%)
Sep 28, 2012 4.789 4.914 4.772 4.839 610,772 +0.01(+0.17%)
Sep 27, 2012 4.839 4.914 4.806 4.831 732,067 +0.01(+0.17%)
Sep 26, 2012 4.856 4.889 4.806 4.822 588,716 -0.03(-0.69%)
Sep 25, 2012 4.864 4.914 4.831 4.856 882,111 +0.02(+0.34%)
Sep 24, 2012 4.772 4.847 4.772 4.839 893,802 +0.04(+0.87%)
Sep 21, 2012 4.806 4.831 4.764 4.797 851,544 +0.07(+1.41%)
Sep 20, 2012 4.689 4.756 4.689 4.731 219,234 -0.01(-0.18%)
Sep 19, 2012 4.764 4.772 4.706 4.739 389,695 +0.00(+0.00%)
Sep 18, 2012 4.706 4.772 4.706 4.739 395,693 +0.01(+0.18%)
Sep 17, 2012 4.772 4.778 4.714 4.731 466,900 -0.08(-1.73%)
Sep 14, 2012 4.822 4.864 4.806 4.814 1,140,046 -0.01(-0.17%)
Sep 13, 2012 4.781 4.847 4.772 4.822 680,217 +0.03(+0.70%)
Sep 12, 2012 4.831 4.847 4.772 4.789 324,929 -0.02(-0.35%)
Sep 11, 2012 4.806 4.847 4.789 4.806 523,831 -0.01(-0.17%)
Sep 10, 2012 4.814 4.881 4.764 4.814 447,134 -0.01(-0.17%)
Sep 07, 2012 4.772 4.839 4.747 4.822 482,777 +0.07(+1.58%)
Sep 06, 2012 4.739 4.810 4.722 4.747 1,451,319 +0.05(+1.06%)
Sep 05, 2012 4.689 4.747 4.681 4.697 680,792 +0.02(+0.53%)
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.