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 )

28.13 +0.09 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2002 7.086 7.086 6.648 6.732 70,293 -0.39(-5.45%)
Sep 27, 2002 7.255 7.255 7.002 7.120 79,776 -0.16(-2.20%)
Sep 26, 2002 7.171 7.297 7.171 7.280 27,382 +0.12(+1.65%)
Sep 25, 2002 7.255 7.289 7.044 7.162 29,278 -0.18(-2.41%)
Sep 24, 2002 6.622 7.474 6.622 7.339 141,653 +0.59(+8.75%)
Sep 23, 2002 6.707 6.791 6.648 6.749 67,566 +0.01(+0.13%)
Sep 20, 2002 6.732 6.774 6.698 6.740 73,019 +0.01(+0.13%)
Sep 19, 2002 6.850 6.867 6.732 6.732 118,656 -0.14(-2.09%)
Sep 18, 2002 6.749 6.951 6.749 6.875 50,378 +0.08(+1.24%)
Sep 17, 2002 6.901 6.901 6.673 6.791 25,959 -0.11(-1.59%)
Sep 16, 2002 6.833 6.943 6.816 6.901 17,425 +0.07(+0.99%)
Sep 13, 2002 6.665 6.875 6.631 6.833 25,722 +0.14(+2.14%)
Sep 12, 2002 6.918 6.918 6.639 6.690 272,638 -0.27(-3.88%)
Sep 11, 2002 6.833 7.010 6.816 6.960 19,084 +0.04(+0.61%)
Sep 10, 2002 6.918 6.943 6.833 6.918 18,017 -0.07(-0.97%)
Sep 09, 2002 7.002 7.002 6.791 6.985 34,020 -0.08(-1.08%)
Sep 06, 2002 6.833 7.171 6.816 7.061 76,575 +0.14(+2.07%)
Sep 05, 2002 7.044 7.044 6.833 6.918 46,466 -0.21(-2.96%)
Sep 04, 2002 6.639 7.128 6.639 7.128 48,837 +0.49(+7.37%)
Sep 03, 2002 6.791 6.791 6.580 6.639 28,330 -0.15(-2.24%)
Aug 30, 2002 6.833 6.918 6.791 6.791 13,631 -0.06(-0.86%)
Aug 29, 2002 6.783 7.002 6.724 6.850 171,643 +0.02(+0.25%)
Aug 28, 2002 6.791 6.918 6.749 6.833 46,466 +0.00(+0.00%)
Aug 27, 2002 6.951 7.086 6.833 6.833 40,184 -0.15(-2.17%)
Aug 26, 2002 6.648 6.985 6.622 6.985 54,764 +0.40(+6.15%)
Aug 23, 2002 6.842 6.842 6.580 6.580 18,847 -0.29(-4.18%)
Aug 22, 2002 6.791 6.867 6.791 6.867 8,297 -0.01(-0.12%)
Aug 21, 2002 6.631 6.875 6.631 6.875 22,759 +0.27(+4.09%)
Aug 20, 2002 6.791 6.833 6.580 6.605 61,165 -0.12(-1.76%)
Aug 16, 2002 6.580 6.724 6.496 6.724 9,838 +0.10(+1.53%)
Aug 15, 2002 6.538 6.648 6.454 6.622 17,899 +0.13(+1.95%)
Aug 14, 2002 6.437 6.496 6.285 6.496 103,958 -0.01(-0.13%)
Aug 13, 2002 6.665 6.665 6.411 6.504 21,336 -0.20(-3.02%)
Aug 12, 2002 6.622 6.707 6.319 6.707 51,327 +0.00(+0.00%)
Aug 07, 2002 6.243 6.707 6.243 6.707 35,205 +0.51(+8.16%)
Aug 06, 2002 5.905 6.201 5.905 6.201 101,824 +0.24(+4.11%)
Aug 05, 2002 6.411 6.411 5.905 5.956 44,926 -0.50(-7.71%)
Aug 02, 2002 6.454 6.555 6.327 6.454 32,835 +0.00(+0.00%)
Aug 01, 2002 6.791 6.791 6.234 6.454 108,343 -0.38(-5.56%)
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%)
May 01, 2002 6.960 7.382 6.960 7.348 166,427 +0.47(+6.87%)
Apr 30, 2002 7.002 7.188 6.875 6.875 105,736 -0.06(-0.85%)
Apr 29, 2002 6.875 7.078 6.791 6.934 159,078 +0.08(+1.11%)
Apr 26, 2002 6.479 6.985 6.454 6.859 1,778,073 +0.41(+6.41%)
Apr 25, 2002 6.454 6.496 6.386 6.445 187,764 -0.05(-0.78%)
Apr 24, 2002 6.665 6.757 6.496 6.496 77,286 -0.16(-2.41%)
Apr 23, 2002 6.462 6.749 6.454 6.656 61,876 +0.21(+3.27%)
Apr 22, 2002 6.496 6.572 6.369 6.445 201,752 -0.13(-2.05%)
Apr 19, 2002 6.538 6.724 6.513 6.580 265,881 +0.04(+0.65%)
Apr 18, 2002 6.934 6.960 6.496 6.538 189,305 -0.34(-4.91%)
Apr 17, 2002 6.833 6.918 6.833 6.875 210,405 +0.05(+0.74%)
Apr 16, 2002 6.454 6.918 6.454 6.825 355,970 +0.46(+7.15%)
Apr 15, 2002 6.158 6.369 6.158 6.369 118,182 +0.20(+3.28%)
Apr 12, 2002 6.158 6.243 6.116 6.167 38,050 +0.08(+1.39%)
Apr 11, 2002 6.158 6.243 6.074 6.082 51,208 -0.08(-1.37%)
Apr 10, 2002 5.931 6.167 5.905 6.167 169,035 +0.15(+2.52%)
Apr 09, 2002 5.812 6.032 5.762 6.015 178,874 +0.20(+3.48%)
Apr 08, 2002 5.694 5.821 5.526 5.812 30,938 +0.08(+1.47%)
Apr 05, 2002 5.694 5.737 5.652 5.728 201,159 +0.01(+0.15%)
Apr 04, 2002 5.652 5.737 5.441 5.720 178,163 +0.07(+1.19%)
Apr 03, 2002 5.483 5.737 5.416 5.652 52,749 +0.08(+1.52%)
Apr 02, 2002 5.315 5.627 5.146 5.568 223,207 +0.29(+5.43%)
Apr 01, 2002 5.273 5.357 5.062 5.281 319,460 -0.10(-1.88%)
Mar 29, 2002 5.483 5.526 5.315 5.382 94,474 +0.00(+0.00%)
Mar 28, 2002 5.483 5.526 5.315 5.382 94,474 -0.02(-0.31%)
Mar 27, 2002 4.935 5.559 4.935 5.399 121,620 +0.42(+8.47%)
Mar 26, 2002 4.809 5.062 4.724 4.977 57,372 +0.13(+2.61%)
Mar 25, 2002 4.555 5.019 4.471 4.851 44,214 +0.30(+6.48%)
Mar 22, 2002 4.555 4.724 4.471 4.555 28,686 +0.00(+0.00%)
Mar 21, 2002 4.336 4.555 4.260 4.555 20,981 +0.22(+5.06%)
Mar 20, 2002 4.260 4.336 4.260 4.336 9,008 +0.08(+1.78%)
Mar 19, 2002 4.218 4.260 4.218 4.260 20,744 -0.03(-0.79%)
Mar 18, 2002 4.260 4.294 4.218 4.294 7,823 -0.02(-0.39%)
Mar 15, 2002 4.387 4.429 4.260 4.311 18,373 -0.03(-0.78%)
Mar 14, 2002 4.193 4.345 4.176 4.345 29,397 +0.13(+3.00%)
Mar 13, 2002 4.193 4.218 4.176 4.218 196,062 +0.03(+0.81%)
Mar 12, 2002 4.049 4.201 4.016 4.184 37,576 +0.11(+2.69%)
Mar 11, 2002 4.092 4.176 4.049 4.075 26,908 -0.06(-1.43%)
Mar 08, 2002 4.049 4.218 4.049 4.134 46,348 +0.00(+0.00%)
Mar 07, 2002 4.049 4.201 4.049 4.134 11,379 +0.08(+2.08%)
Mar 06, 2002 3.838 4.092 3.838 4.049 29,634 +0.17(+4.35%)
Mar 05, 2002 3.796 3.881 3.796 3.881 414,883 +0.04(+1.10%)
Mar 04, 2002 3.838 3.957 3.838 3.838 9,957 -0.04(-1.09%)
Mar 01, 2002 3.628 3.982 3.628 3.881 545,276 +0.25(+6.98%)
Feb 28, 2002 3.602 3.653 3.543 3.628 9,483 +0.01(+0.23%)
Feb 27, 2002 3.796 3.796 3.501 3.619 15,409 -0.24(-6.13%)
Feb 26, 2002 3.965 3.973 3.754 3.855 23,233 -0.19(-4.79%)
Feb 25, 2002 4.387 4.387 4.049 4.049 17,188 -0.34(-7.69%)
Feb 22, 2002 4.471 4.471 4.218 4.387 19,914 -0.08(-1.89%)
Feb 21, 2002 4.345 4.505 4.345 4.471 28,212 +0.17(+3.92%)
Feb 20, 2002 4.134 4.302 4.134 4.302 18,610 +0.08(+2.00%)
Feb 19, 2002 4.176 4.252 4.134 4.218 426,737 +0.01(+0.20%)
Feb 18, 2002 3.957 4.218 3.923 4.210 39,947 +0.00(+0.00%)
Feb 15, 2002 3.957 4.218 3.923 4.210 39,947 +0.25(+6.40%)
Feb 14, 2002 4.092 4.125 3.889 3.957 16,950 -0.05(-1.26%)
Feb 13, 2002 4.092 4.176 4.007 4.007 34,731 -0.08(-2.06%)
Feb 12, 2002 3.881 4.100 3.872 4.092 42,673 +0.17(+4.30%)
Feb 11, 2002 3.678 3.923 3.678 3.923 11,735 +0.21(+5.68%)
Feb 08, 2002 3.585 3.796 3.585 3.712 18,491 +0.17(+4.76%)
Feb 07, 2002 3.543 3.670 3.459 3.543 26,315 +0.08(+2.44%)
Feb 06, 2002 3.332 3.459 3.121 3.459 13,276 +0.15(+4.59%)
Feb 05, 2002 3.121 3.332 3.121 3.307 25,011 +0.23(+7.40%)
Feb 04, 2002 3.037 3.197 3.037 3.079 3,793 +0.04(+1.39%)
Feb 01, 2002 3.121 3.121 3.037 3.037 5,215 -0.04(-1.37%)
Jan 31, 2002 2.995 3.164 2.995 3.079 13,987 +0.04(+1.39%)
Jan 30, 2002 2.995 3.071 2.995 3.037 7,349 +0.04(+1.41%)
Jan 29, 2002 3.206 3.239 2.910 2.995 23,707 -0.21(-6.58%)
Jan 28, 2002 3.248 3.248 3.164 3.206 5,571 -0.07(-2.06%)
Jan 25, 2002 3.332 3.332 3.164 3.273 13,276 -0.10(-3.00%)
Jan 24, 2002 3.324 3.450 3.324 3.374 4,622 +0.04(+1.27%)
Jan 23, 2002 3.332 3.366 3.164 3.332 8,534 -0.03(-0.75%)
Jan 22, 2002 3.358 3.391 3.273 3.358 12,209 +0.00(+0.00%)
Jan 21, 2002 3.501 3.501 3.290 3.358 37,813 +0.00(+0.00%)
Jan 18, 2002 3.501 3.501 3.290 3.358 37,813 -0.23(-6.35%)
Jan 17, 2002 3.695 3.712 3.585 3.585 17,188 -0.04(-1.16%)
Jan 16, 2002 3.712 3.796 3.628 3.628 15,172 -0.13(-3.37%)
Jan 15, 2002 3.881 3.881 3.712 3.754 24,774 -0.21(-5.32%)
Jan 14, 2002 4.041 4.041 3.965 3.965 9,364 -0.08(-1.88%)
Jan 11, 2002 3.965 4.041 3.965 4.041 3,911 +0.02(+0.42%)
Jan 10, 2002 4.024 4.032 3.982 4.024 17,780 -0.07(-1.65%)
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.