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 )

30.11 -0.39 (-1.28%)
Official Closing Price Updated: 7:00 PM 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 (%)
Feb 29, 2016 10.44 10.62 10.38 10.45 4,121,653 +0.00(+0.00%)
Feb 26, 2016 10.34 10.47 10.29 10.45 5,677,058 +0.16(+1.56%)
Feb 25, 2016 10.20 10.35 10.14 10.29 4,223,569 +0.10(+1.00%)
Feb 24, 2016 9.878 10.23 9.878 10.19 5,473,027 +0.23(+2.30%)
Feb 23, 2016 9.733 10.12 9.708 9.962 6,839,642 +0.20(+2.09%)
Feb 22, 2016 9.572 9.861 9.572 9.759 5,915,400 +0.27(+2.86%)
Feb 19, 2016 9.733 9.759 9.369 9.487 9,082,330 -0.26(-2.70%)
Feb 18, 2016 9.886 9.924 9.619 9.750 9,643,926 -0.14(-1.46%)
Feb 17, 2016 9.962 10.00 9.827 9.894 6,478,368 -0.03(-0.26%)
Feb 16, 2016 9.954 9.996 9.818 9.920 5,600,428 +0.07(+0.69%)
Feb 12, 2016 9.844 9.852 9.852 9.852 8,119,316 +0.08(+0.78%)
Feb 11, 2016 9.903 10.17 9.763 9.776 6,187,906 -0.31(-3.03%)
Feb 10, 2016 10.11 10.48 10.06 10.08 11,061,563 -0.07(-0.67%)
Feb 09, 2016 9.649 10.19 9.471 10.15 9,201,027 +0.70(+7.35%)
Feb 08, 2016 9.479 9.564 9.352 9.454 5,288,155 -0.13(-1.33%)
Feb 05, 2016 9.657 9.801 9.487 9.581 5,950,854 -0.11(-1.14%)
Feb 04, 2016 9.538 9.733 9.530 9.691 3,672,908 +0.13(+1.33%)
Feb 03, 2016 9.615 9.691 9.394 9.564 3,908,401 +0.03(+0.36%)
Feb 02, 2016 9.521 9.615 9.267 9.530 3,816,193 -0.09(-0.97%)
Feb 01, 2016 9.581 9.670 9.420 9.623 3,261,429 -0.01(-0.09%)
Jan 29, 2016 9.148 9.640 9.148 9.632 10,185,056 +0.53(+5.77%)
Jan 28, 2016 9.276 9.369 9.081 9.106 5,478,023 -0.13(-1.38%)
Jan 27, 2016 9.428 9.462 9.225 9.233 9,610,657 -0.20(-2.16%)
Jan 26, 2016 9.318 9.564 9.182 9.437 11,347,650 +0.10(+1.09%)
Jan 25, 2016 10.13 10.13 9.225 9.335 19,089,416 -1.00(-9.68%)
Jan 22, 2016 10.06 10.36 10.01 10.34 4,140,472 +0.38(+3.83%)
Jan 21, 2016 10.09 10.17 9.945 9.954 3,505,129 -0.13(-1.26%)
Jan 20, 2016 10.02 10.19 9.759 10.08 3,426,496 -0.08(-0.83%)
Jan 19, 2016 10.34 10.41 9.997 10.17 4,438,393 -0.11(-1.07%)
Jan 15, 2016 9.911 10.28 10.28 10.28 4,793,982 +0.03(+0.25%)
Jan 14, 2016 10.22 10.32 10.10 10.25 5,076,568 +0.04(+0.42%)
Jan 13, 2016 10.40 10.51 10.17 10.21 3,459,454 -0.14(-1.31%)
Jan 12, 2016 10.50 10.56 10.20 10.34 4,292,559 -0.07(-0.65%)
Jan 11, 2016 10.32 10.59 10.31 10.41 4,838,280 +0.13(+1.24%)
Jan 08, 2016 10.53 10.58 10.25 10.28 3,637,363 -0.20(-1.86%)
Jan 07, 2016 10.50 10.63 10.42 10.48 4,388,170 -0.22(-2.06%)
Jan 06, 2016 10.77 11.01 10.63 10.70 3,401,878 -0.29(-2.62%)
Jan 05, 2016 10.88 11.01 10.79 10.99 5,114,377 +0.11(+1.01%)
Jan 04, 2016 10.69 10.92 10.63 10.88 4,832,727 +0.00(+0.00%)
Dec 31, 2015 10.86 10.88 10.88 10.88 3,151,837 -0.03(-0.31%)
Dec 30, 2015 10.87 10.98 10.87 10.91 2,312,291 +0.04(+0.39%)
Dec 29, 2015 10.84 10.90 10.81 10.87 2,244,276 +0.11(+1.02%)
Dec 28, 2015 10.77 10.80 10.67 10.76 1,724,012 -0.03(-0.24%)
Dec 24, 2015 10.73 10.78 10.78 10.78 984,013 +0.03(+0.24%)
Dec 23, 2015 10.63 10.80 10.59 10.76 2,974,742 +0.18(+1.68%)
Dec 22, 2015 10.50 10.62 10.44 10.58 4,014,857 +0.09(+0.89%)
Dec 21, 2015 10.43 10.50 10.32 10.49 7,486,243 +0.11(+1.06%)
Dec 18, 2015 10.75 10.78 10.37 10.38 6,064,808 -0.36(-3.39%)
Dec 17, 2015 11.01 11.07 10.73 10.74 2,646,806 -0.22(-2.01%)
Dec 16, 2015 10.88 11.01 10.71 10.96 4,474,386 +0.09(+0.86%)
Dec 15, 2015 10.90 10.98 10.77 10.87 3,270,412 +0.03(+0.31%)
Dec 14, 2015 10.94 11.04 10.77 10.84 2,918,318 -0.12(-1.08%)
Dec 11, 2015 10.92 11.06 10.84 10.95 2,768,355 -0.04(-0.39%)
Dec 10, 2015 11.10 11.20 11.00 11.00 2,698,628 -0.08(-0.69%)
Dec 09, 2015 11.11 11.30 10.98 11.07 3,167,979 -0.05(-0.46%)
Dec 08, 2015 11.20 11.28 11.09 11.12 2,353,142 -0.15(-1.35%)
Dec 07, 2015 11.30 11.33 11.18 11.28 3,823,087 -0.08(-0.67%)
Dec 04, 2015 11.47 11.50 11.30 11.35 3,386,034 -0.08(-0.74%)
Dec 03, 2015 11.50 11.50 11.27 11.44 4,648,278 +0.00(+0.00%)
Dec 02, 2015 11.62 11.66 11.35 11.44 3,117,123 -0.20(-1.74%)
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.