Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Graphic Packaging Holding Company (NY: GPK )

27.70 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	6.985	7.002	6.563	6.833	56,661	-0.15(-2.17%)
Jul 30, 2002	6.327	7.095	6.158	6.985	243,951	+0.40(+6.15%)
Jul 29, 2002	5.433	6.580	5.433	6.580	75,390	+1.10(+20.00%)
Jul 26, 2002	5.357	5.483	5.070	5.483	53,934	+0.13(+2.36%)
Jul 25, 2002	5.458	5.585	5.298	5.357	39,591	-0.13(-2.31%)
Jul 24, 2002	5.062	5.483	4.665	5.483	175,555	+0.42(+8.33%)
Jul 23, 2002	5.154	5.154	4.977	5.062	166,783	-0.01(-0.17%)
Jul 22, 2002	6.074	6.074	4.640	5.070	184,326	-1.21(-19.33%)
Jul 19, 2002	6.201	6.327	6.116	6.285	73,256	-0.44(-6.52%)
Jul 17, 2002	6.791	6.833	6.572	6.724	81,198	-0.40(-5.68%)
Jul 12, 2002	7.002	7.128	6.951	7.128	136,793	+0.16(+2.30%)
Jul 11, 2002	7.036	7.086	6.960	6.968	61,047	-0.13(-1.78%)
Jul 10, 2002	7.424	7.424	7.086	7.095	108,581	-0.32(-4.32%)
Jul 09, 2002	7.306	7.415	7.306	7.415	161,923	+0.12(+1.62%)
Jul 08, 2002	7.339	7.339	7.297	7.297	59,387	+0.01(+0.12%)
Jul 05, 2002	7.339	7.339	7.255	7.289	12,920	-0.08(-1.03%)
Jul 04, 2002	7.044	7.382	7.036	7.365	77,524	+0.00(+0.00%)
Jul 03, 2002	7.044	7.382	7.036	7.365	77,524	+0.24(+3.31%)
Jul 02, 2002	7.255	7.255	6.766	7.128	98,386	-0.13(-1.74%)
Jul 01, 2002	7.761	7.761	7.255	7.255	185,867	-0.55(-7.03%)
Jun 28, 2002	7.255	7.803	5.796	7.803	826,330	+0.51(+7.06%)
Jun 27, 2002	6.875	7.297	6.875	7.289	260,191	+0.47(+6.93%)
Jun 26, 2002	6.842	6.926	6.707	6.816	115,219	-0.11(-1.58%)
Jun 25, 2002	7.550	7.584	6.707	6.926	124,228	-0.67(-8.78%)
Jun 21, 2002	7.584	7.592	7.533	7.592	87,481	+0.02(+0.22%)
Jun 20, 2002	7.424	7.576	7.263	7.576	63,417	+0.07(+0.90%)
Jun 19, 2002	7.525	7.677	7.508	7.508	76,220	-0.02(-0.22%)
Jun 18, 2002	7.306	7.609	7.297	7.525	165,597	+0.22(+3.00%)
Jun 17, 2002	7.171	7.339	7.128	7.306	80,131	+0.30(+4.34%)
Jun 14, 2002	6.926	7.112	6.875	7.002	52,630	+0.23(+3.36%)
Jun 12, 2002	6.665	6.833	6.656	6.774	49,311	+0.12(+1.77%)
Jun 11, 2002	6.656	6.707	6.656	6.656	147,580	-0.01(-0.13%)
Jun 10, 2002	6.665	6.665	6.631	6.665	99,335	-0.04(-0.63%)
Jun 07, 2002	6.243	6.918	6.243	6.707	71,597	+0.40(+6.43%)
Jun 06, 2002	6.361	6.369	6.201	6.302	57,016	-0.05(-0.80%)
Jun 05, 2002	6.411	6.454	6.158	6.352	18,136	+0.28(+4.58%)
May 31, 2002	5.931	6.074	5.922	6.074	129,680	+0.01(+0.14%)
May 28, 2002	6.032	6.141	5.914	6.066	165,953	+0.07(+1.13%)
May 27, 2002	5.990	6.040	5.973	5.998	118,182	+0.00(+0.00%)
May 24, 2002	5.990	6.040	5.973	5.998	118,182	+0.05(+0.85%)
May 23, 2002	6.074	6.158	5.872	5.947	146,631	-0.07(-1.12%)
May 22, 2002	6.226	6.226	5.990	6.015	32,716	-0.14(-2.33%)
May 21, 2002	6.226	6.260	6.158	6.158	113,678	-0.03(-0.41%)
May 20, 2002	6.622	6.648	5.905	6.184	325,743	-0.52(-7.80%)
May 17, 2002	7.044	7.044	6.639	6.707	83,806	-0.34(-4.79%)
May 16, 2002	7.339	7.339	6.707	7.044	254,620	-0.35(-4.68%)
May 15, 2002	7.424	7.508	7.297	7.390	65,077	-0.12(-1.57%)
May 14, 2002	7.550	7.635	7.424	7.508	163,108	-0.09(-1.22%)
May 13, 2002	7.517	7.626	7.424	7.601	253,079	+0.00(+0.00%)
May 10, 2002	7.592	7.635	7.508	7.601	32,835	+0.01(+0.11%)
May 09, 2002	7.592	7.719	7.424	7.592	57,253	+0.03(+0.33%)
May 08, 2002	7.592	7.719	7.525	7.567	168,798	-0.04(-0.55%)
May 07, 2002	7.550	7.635	7.525	7.609	211,709	+0.06(+0.78%)
May 06, 2002	7.382	7.635	7.339	7.550	262,088	-0.11(-1.43%)
May 03, 2002	7.677	7.702	7.508	7.660	150,187	+0.00(+0.00%)
May 02, 2002	7.424	7.668	7.424	7.660	145,446	+0.31(+4.25%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Graphic Packaging Holding Company (NY: GPK )

Historical Prices