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 )

25.85 -1.98 (-7.11%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2008 2.455 2.506 2.295 2.362 3,754,950 -0.08(-3.45%)
Apr 29, 2008 2.480 2.565 2.438 2.446 893,339 -0.03(-1.36%)
Apr 28, 2008 2.506 2.531 2.446 2.480 263,780 -0.03(-1.34%)
Apr 25, 2008 2.539 2.556 2.472 2.514 655,596 -0.01(-0.33%)
Apr 24, 2008 2.446 2.556 2.413 2.522 592,875 +0.08(+3.10%)
Apr 23, 2008 2.463 2.506 2.446 2.446 401,723 +0.00(+0.00%)
Apr 22, 2008 2.514 2.522 2.430 2.446 368,344 -0.08(-3.33%)
Apr 21, 2008 2.522 2.590 2.506 2.531 77,145 -0.03(-0.99%)
Apr 18, 2008 2.548 2.615 2.531 2.556 378,318 +0.06(+2.37%)
Apr 17, 2008 2.514 2.548 2.489 2.497 145,013 -0.03(-1.33%)
Apr 16, 2008 2.531 2.548 2.446 2.531 301,063 +0.02(+0.67%)
Apr 15, 2008 2.396 2.548 2.396 2.514 312,712 +0.12(+4.93%)
Apr 14, 2008 2.472 2.514 2.396 2.396 310,925 -0.08(-3.07%)
Apr 11, 2008 2.531 2.548 2.472 2.472 253,908 -0.08(-3.30%)
Apr 10, 2008 2.261 2.565 2.261 2.556 310,451 +0.29(+12.64%)
Apr 09, 2008 2.480 2.539 2.244 2.269 408,127 -0.20(-8.19%)
Apr 08, 2008 2.489 2.539 2.463 2.472 240,632 -0.03(-1.35%)
Apr 07, 2008 2.548 2.548 2.489 2.506 179,229 -0.03(-1.00%)
Apr 04, 2008 2.573 2.573 2.497 2.531 183,971 +0.01(+0.33%)
Apr 03, 2008 2.531 2.556 2.489 2.522 286,032 -0.03(-0.99%)
Apr 02, 2008 2.657 2.657 2.522 2.548 580,481 -0.07(-2.58%)
Apr 01, 2008 2.421 2.674 2.421 2.615 443,333 +0.15(+6.16%)
Mar 31, 2008 2.480 2.607 2.446 2.463 267,422 -0.03(-1.02%)
Mar 28, 2008 2.581 2.615 2.489 2.489 254,501 -0.08(-3.28%)
Mar 27, 2008 2.632 2.666 2.489 2.573 399,473 -0.05(-1.93%)
Mar 26, 2008 2.640 2.674 2.573 2.624 225,459 -0.03(-1.27%)
Mar 25, 2008 2.700 2.700 2.565 2.657 246,203 -0.05(-1.87%)
Mar 24, 2008 2.548 2.708 2.531 2.708 334,989 +0.17(+6.64%)
Mar 21, 2008 2.700 2.700 2.463 2.539 1,202,315 +0.00(+0.00%)
Mar 20, 2008 2.700 2.700 2.463 2.539 1,202,315 +0.05(+2.03%)
Mar 19, 2008 2.649 2.683 2.472 2.489 267,226 -0.11(-4.22%)
Mar 18, 2008 2.674 2.674 2.506 2.598 412,513 +0.10(+4.05%)
Mar 17, 2008 2.438 2.590 2.404 2.497 125,900 -0.01(-0.34%)
Mar 14, 2008 2.548 2.556 2.446 2.506 273,704 -0.02(-0.67%)
Mar 13, 2008 2.472 2.581 2.455 2.522 194,995 +0.03(+1.01%)
Mar 12, 2008 2.725 2.742 2.497 2.497 509,145 -0.20(-7.50%)
Mar 11, 2008 2.716 2.733 2.514 2.700 400,124 +0.19(+7.38%)
Mar 10, 2008 2.438 2.590 2.438 2.514 243,003 +0.01(+0.34%)
Mar 07, 2008 2.489 2.674 2.489 2.506 316,023 -0.04(-1.66%)
Mar 06, 2008 2.624 2.666 2.497 2.548 613,861 -0.10(-3.82%)
Mar 05, 2008 2.514 2.691 2.497 2.649 534,398 +0.17(+6.80%)
Mar 04, 2008 2.480 2.581 2.430 2.480 547,172 -0.03(-1.34%)
Mar 03, 2008 2.598 2.640 2.404 2.514 1,383,815 -0.08(-3.25%)
Feb 29, 2008 2.683 2.818 2.531 2.598 373,390 -0.13(-4.64%)
Feb 28, 2008 2.835 2.868 2.708 2.725 471,426 -0.13(-4.72%)
Feb 27, 2008 2.851 2.953 2.792 2.860 187,670 -0.03(-0.88%)
Feb 26, 2008 2.590 2.919 2.489 2.885 287,455 +0.19(+7.21%)
Feb 25, 2008 2.531 2.700 2.489 2.691 597,351 +0.13(+5.28%)
Feb 22, 2008 2.548 2.733 2.413 2.556 405,646 +0.01(+0.33%)
Feb 21, 2008 2.522 2.910 2.463 2.548 793,751 +0.05(+2.03%)
Feb 20, 2008 2.421 2.598 2.413 2.497 140,567 +0.11(+4.59%)
Feb 19, 2008 2.463 2.607 2.371 2.387 125,887 +0.00(+0.00%)
Feb 18, 2008 2.463 2.506 2.345 2.387 0 +0.00(+0.00%)
Feb 15, 2008 2.463 2.506 2.345 2.387 173,581 -0.09(-3.74%)
Feb 14, 2008 2.674 2.674 2.463 2.480 164,380 -0.12(-4.55%)
Feb 13, 2008 2.590 2.674 2.531 2.598 300,138 +0.07(+2.67%)
Feb 12, 2008 2.387 2.666 2.345 2.531 611,738 +0.16(+6.76%)
Feb 11, 2008 2.261 2.396 2.236 2.371 353,955 +0.07(+2.93%)
Feb 08, 2008 2.362 2.396 2.295 2.303 218,480 -0.06(-2.50%)
Feb 07, 2008 2.362 2.480 2.320 2.362 248,930 -0.01(-0.36%)
Feb 06, 2008 2.413 2.446 2.362 2.371 184,682 -0.02(-0.71%)
Feb 05, 2008 2.480 2.514 2.387 2.387 244,508 -0.11(-4.39%)
Feb 04, 2008 2.590 2.607 2.480 2.497 98,860 -0.10(-3.90%)
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.