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 )

27.52 -0.58 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 28, 2007 3.850 3.909 3.648 3.799 332,032 -0.06(-1.53%)
Sep 27, 2007 3.875 3.909 3.791 3.858 204,025 +0.01(+0.22%)
Sep 26, 2007 3.690 3.858 3.673 3.850 122,653 +0.19(+5.29%)
Sep 25, 2007 3.707 3.816 3.572 3.657 111,946 -0.08(-2.03%)
Sep 24, 2007 3.909 3.968 3.682 3.732 250,065 -0.18(-4.72%)
Sep 21, 2007 3.816 3.968 3.774 3.917 899,735 +0.04(+1.08%)
Sep 20, 2007 4.186 4.186 3.858 3.875 189,868 -0.33(-7.80%)
Sep 19, 2007 4.119 4.228 4.060 4.203 364,986 +0.18(+4.38%)
Sep 18, 2007 3.741 4.052 3.614 4.026 280,282 +0.30(+8.13%)
Sep 17, 2007 3.766 3.816 3.598 3.724 163,101 -0.04(-1.12%)
Sep 14, 2007 3.631 3.825 3.530 3.766 396,630 +0.05(+1.36%)
Sep 13, 2007 3.783 3.841 3.572 3.715 162,387 -0.06(-1.56%)
Sep 12, 2007 3.976 4.026 3.749 3.774 201,170 -0.21(-5.27%)
Sep 11, 2007 3.623 4.001 3.623 3.984 279,806 +0.37(+10.23%)
Sep 10, 2007 3.732 3.766 3.547 3.614 216,041 -0.10(-2.71%)
Sep 07, 2007 3.783 3.808 3.682 3.715 214,494 -0.14(-3.70%)
Sep 06, 2007 3.825 3.917 3.791 3.858 138,832 +0.04(+1.10%)
Sep 05, 2007 3.900 3.934 3.808 3.816 225,796 -0.17(-4.22%)
Sep 04, 2007 3.976 4.035 3.909 3.984 254,586 -0.02(-0.42%)
Aug 31, 2007 4.035 4.068 3.951 4.001 189,393 +0.03(+0.85%)
Aug 30, 2007 4.085 4.119 3.942 3.968 141,687 -0.17(-4.06%)
Aug 29, 2007 3.892 4.152 3.867 4.136 202,836 +0.26(+6.72%)
Aug 28, 2007 4.077 4.127 3.825 3.875 238,049 -0.29(-6.87%)
Aug 27, 2007 4.186 4.237 4.043 4.161 90,056 -0.05(-1.20%)
Aug 24, 2007 4.136 4.262 4.102 4.211 155,130 +0.07(+1.62%)
Aug 23, 2007 4.228 4.228 4.026 4.144 171,548 -0.07(-1.60%)
Aug 22, 2007 4.043 4.262 3.934 4.211 288,491 +0.16(+3.94%)
Aug 21, 2007 4.085 4.178 3.984 4.052 176,544 -0.03(-0.82%)
Aug 20, 2007 3.951 4.203 3.875 4.085 205,453 +0.16(+4.07%)
Aug 17, 2007 4.018 4.077 3.841 3.926 530,110 +0.18(+4.94%)
Aug 16, 2007 3.581 4.136 3.581 3.741 671,322 +0.11(+3.01%)
Aug 15, 2007 3.867 3.993 3.614 3.631 556,996 -0.24(-6.09%)
Aug 14, 2007 3.993 4.110 3.799 3.867 365,105 -0.13(-3.16%)
Aug 13, 2007 4.304 4.371 3.926 3.993 485,736 -0.25(-5.94%)
Aug 10, 2007 4.194 4.497 4.026 4.245 634,204 -0.08(-1.94%)
Aug 09, 2007 3.917 4.421 3.699 4.329 871,184 +0.31(+7.74%)
Aug 08, 2007 3.665 4.077 3.539 4.018 653,715 +0.42(+11.68%)
Aug 07, 2007 3.833 3.833 3.505 3.598 425,063 -0.20(-5.31%)
Aug 06, 2007 3.539 3.833 3.421 3.799 439,815 +0.17(+4.63%)
Aug 03, 2007 3.673 3.841 3.623 3.631 354,041 -0.21(-5.47%)
Aug 02, 2007 3.757 3.850 3.589 3.841 303,718 +0.09(+2.47%)
Aug 01, 2007 3.707 3.825 3.640 3.749 339,884 +0.02(+0.45%)
Jul 31, 2007 3.825 3.917 3.690 3.732 410,430 -0.05(-1.33%)
Jul 30, 2007 3.783 3.917 3.648 3.783 497,632 -0.02(-0.44%)
Jul 27, 2007 3.993 4.085 3.791 3.799 455,280 -0.22(-5.44%)
Jul 26, 2007 4.379 4.480 3.892 4.018 917,461 -0.47(-10.49%)
Jul 25, 2007 4.674 4.682 4.447 4.489 366,889 -0.14(-3.09%)
Jul 24, 2007 4.548 4.632 4.548 4.632 389,611 -0.08(-1.61%)
Jul 23, 2007 4.766 4.810 4.623 4.707 151,205 -0.05(-1.06%)
Jul 20, 2007 4.934 5.001 4.623 4.758 384,615 -0.18(-3.74%)
Jul 19, 2007 4.959 4.993 4.875 4.943 154,060 +0.00(+0.00%)
Jul 18, 2007 4.943 5.035 4.800 4.943 339,527 -0.05(-1.01%)
Jul 17, 2007 5.060 5.086 4.993 4.993 620,999 -0.07(-1.33%)
Jul 16, 2007 5.043 5.086 4.926 5.060 327,987 -0.01(-0.17%)
Jul 13, 2007 5.043 5.125 5.010 5.069 181,779 -0.02(-0.33%)
Jul 12, 2007 4.884 5.086 4.875 5.086 660,258 +0.25(+5.22%)
Jul 11, 2007 4.833 4.917 4.716 4.833 478,954 -0.01(-0.17%)
Jul 10, 2007 4.203 4.859 4.506 4.842 1,238,192 +0.73(+17.79%)
Jul 09, 2007 4.127 4.144 4.060 4.110 140,974 -0.02(-0.41%)
Jul 06, 2007 4.119 4.136 4.077 4.127 87,915 +0.00(+0.00%)
Jul 05, 2007 4.178 4.178 4.077 4.127 124,080 -0.05(-1.21%)
Jul 03, 2007 4.194 4.194 4.094 4.178 58,887 -0.02(-0.40%)
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.