Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

30.05 -0.45 (-1.49%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 20, 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 (%)
Jan 29, 2010 2.825 2.908 2.766 2.825 549,692 +0.03(+0.90%)
Jan 28, 2010 2.883 2.883 2.758 2.800 610,329 -0.08(-2.90%)
Jan 27, 2010 2.783 2.883 2.582 2.883 951,301 +0.07(+2.37%)
Jan 26, 2010 2.858 2.883 2.791 2.816 279,345 -0.07(-2.32%)
Jan 25, 2010 2.958 2.958 2.858 2.883 441,091 -0.04(-1.43%)
Jan 22, 2010 2.925 2.933 2.841 2.925 758,210 +0.00(+0.00%)
Jan 21, 2010 3.042 3.075 2.917 2.925 528,945 -0.12(-3.85%)
Jan 20, 2010 2.925 3.059 2.900 3.042 693,712 +0.08(+2.54%)
Jan 19, 2010 2.892 2.967 2.866 2.967 465,012 +0.08(+2.60%)
Jan 15, 2010 2.950 2.892 2.892 2.892 577,110 -0.03(-1.14%)
Jan 14, 2010 2.892 2.967 2.892 2.925 348,393 +0.03(+1.16%)
Jan 13, 2010 2.942 2.958 2.867 2.892 433,068 -0.06(-1.98%)
Jan 12, 2010 2.950 2.967 2.883 2.950 399,460 -0.04(-1.40%)
Jan 11, 2010 3.000 3.000 2.883 2.992 599,946 -0.01(-0.28%)
Jan 08, 2010 3.101 3.159 2.950 3.000 680,994 -0.10(-3.23%)
Jan 07, 2010 2.933 3.101 2.892 3.101 915,221 +0.18(+6.00%)
Jan 06, 2010 3.017 3.092 2.892 2.925 846,901 -0.11(-3.58%)
Jan 05, 2010 3.067 3.176 3.017 3.034 713,723 -0.03(-1.09%)
Jan 04, 2010 2.992 3.117 2.958 3.067 946,076 +0.17(+5.76%)
Dec 31, 2009 3.025 2.900 2.900 2.900 403,965 -0.11(-3.61%)
Dec 30, 2009 3.034 3.074 2.942 3.009 872,524 -0.03(-1.10%)
Dec 29, 2009 2.950 3.050 2.883 3.042 964,201 +0.09(+3.12%)
Dec 28, 2009 3.117 3.117 2.925 2.950 447,962 -0.12(-3.81%)
Dec 24, 2009 2.800 3.117 2.766 3.067 329,828 +0.30(+10.88%)
Dec 23, 2009 2.766 2.816 2.733 2.766 600,192 +0.02(+0.61%)
Dec 22, 2009 2.766 2.808 2.741 2.749 1,073,782 -0.01(-0.30%)
Dec 21, 2009 2.758 2.800 2.708 2.758 1,243,766 +0.05(+1.85%)
Dec 18, 2009 2.741 2.858 2.691 2.708 1,419,012 +0.01(+0.31%)
Dec 17, 2009 2.649 2.741 2.624 2.699 493,500 +0.01(+0.31%)
Dec 16, 2009 2.724 2.791 2.649 2.691 883,184 +0.01(+0.31%)
Dec 15, 2009 2.641 2.841 2.641 2.683 1,800,523 +0.13(+4.90%)
Dec 14, 2009 2.482 2.566 2.449 2.557 532,569 +0.07(+2.68%)
Dec 11, 2009 2.591 2.632 2.474 2.490 641,158 -0.08(-3.25%)
Dec 10, 2009 2.532 2.599 2.457 2.574 1,012,340 +0.06(+2.33%)
Dec 09, 2009 2.357 2.516 2.298 2.515 469,688 +0.17(+7.12%)
Dec 08, 2009 2.315 2.373 2.290 2.348 467,393 +0.01(+0.36%)
Dec 07, 2009 2.248 2.357 2.248 2.340 561,075 +0.08(+3.70%)
Dec 04, 2009 2.215 2.298 2.181 2.256 397,762 +0.08(+3.45%)
Dec 03, 2009 2.223 2.248 2.181 2.181 256,708 -0.03(-1.14%)
Dec 02, 2009 2.181 2.248 2.131 2.206 389,821 +0.03(+1.54%)
Dec 01, 2009 2.298 2.332 2.164 2.173 630,915 -0.08(-3.70%)
Nov 30, 2009 2.256 2.290 2.098 2.256 931,165 +0.03(+1.50%)
Nov 27, 2009 2.215 2.276 2.156 2.223 208,148 -0.07(-2.92%)
Nov 25, 2009 2.365 2.365 2.273 2.290 239,845 -0.06(-2.49%)
Nov 24, 2009 2.357 2.373 2.298 2.348 244,689 -0.01(-0.35%)
Nov 23, 2009 2.315 2.382 2.290 2.357 270,032 +0.11(+4.83%)
Nov 20, 2009 2.181 2.298 2.156 2.248 456,644 +0.03(+1.51%)
Nov 19, 2009 2.307 2.323 2.181 2.215 393,772 -0.13(-5.69%)
Nov 18, 2009 2.323 2.382 2.298 2.348 221,704 +0.02(+0.72%)
Nov 17, 2009 2.256 2.340 2.231 2.332 237,885 +0.05(+2.20%)
Nov 16, 2009 2.198 2.332 2.156 2.281 458,708 +0.13(+5.81%)
Nov 13, 2009 2.139 2.190 2.098 2.156 180,123 +0.03(+1.18%)
Nov 12, 2009 2.231 2.290 2.123 2.131 368,980 -0.10(-4.49%)
Nov 11, 2009 2.298 2.298 2.190 2.231 250,366 -0.03(-1.11%)
Nov 10, 2009 2.281 2.315 2.223 2.256 138,475 -0.04(-1.82%)
Nov 09, 2009 2.298 2.307 2.215 2.298 370,496 +0.04(+1.85%)
Nov 06, 2009 2.223 2.290 2.164 2.256 478,879 -0.03(-1.10%)
Nov 05, 2009 2.465 2.507 2.256 2.281 1,144,145 +0.08(+3.80%)
Nov 04, 2009 2.056 2.257 2.047 2.198 621,461 +0.16(+7.79%)
Nov 03, 2009 1.839 2.047 1.839 2.039 435,529 +0.17(+8.93%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.