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 )

28.04 -0.02 (-0.07%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Oct 29, 2010 2.995 3.113 2.970 3.088 319,921 +0.06(+1.95%)
Oct 28, 2010 3.003 3.054 2.995 3.029 424,319 +0.06(+1.99%)
Oct 27, 2010 2.885 2.978 2.885 2.970 360,294 +0.03(+0.86%)
Oct 25, 2010 2.961 3.012 2.936 2.944 106,826 +0.00(+0.00%)
Oct 22, 2010 2.911 2.944 2.877 2.944 166,130 +0.06(+2.05%)
Oct 21, 2010 2.995 3.020 2.868 2.885 293,294 -0.08(-2.84%)
Oct 20, 2010 2.927 3.020 2.868 2.970 558,281 +0.08(+2.62%)
Oct 19, 2010 2.902 2.991 2.868 2.894 229,970 -0.08(-2.56%)
Oct 18, 2010 2.953 2.970 2.902 2.970 266,813 +0.03(+0.86%)
Oct 15, 2010 2.953 2.961 2.877 2.944 387,153 +0.03(+1.16%)
Oct 14, 2010 2.927 2.936 2.852 2.911 164,476 -0.02(-0.58%)
Oct 13, 2010 2.860 2.953 2.826 2.927 426,536 +0.08(+2.97%)
Oct 12, 2010 2.868 2.868 2.809 2.843 243,115 -0.04(-1.46%)
Oct 11, 2010 2.877 2.911 2.809 2.885 160,111 +0.00(+0.00%)
Oct 08, 2010 2.885 2.902 2.767 2.885 595,532 +0.06(+2.09%)
Oct 07, 2010 2.826 2.835 2.700 2.826 2,633 +0.03(+1.21%)
Oct 06, 2010 2.826 2.826 2.759 2.792 317,600 -0.05(-1.78%)
Oct 05, 2010 2.835 2.860 2.759 2.843 382,640 +0.06(+2.12%)
Oct 04, 2010 2.852 2.852 2.733 2.784 355,357 -0.08(-2.94%)
Oct 01, 2010 2.868 2.868 2.750 2.868 307,825 +0.04(+1.49%)
Sep 30, 2010 2.835 2.852 2.767 2.826 346,048 +0.03(+0.90%)
Sep 29, 2010 2.852 2.868 2.750 2.801 360,595 -0.06(-2.07%)
Sep 28, 2010 2.759 2.860 2.666 2.860 1,242 +0.13(+4.63%)
Sep 27, 2010 2.792 2.792 2.708 2.733 190,678 -0.05(-1.82%)
Sep 24, 2010 2.700 2.784 2.657 2.784 453,100 +0.13(+5.10%)
Sep 23, 2010 2.657 2.700 2.623 2.649 5,151 -0.04(-1.57%)
Sep 22, 2010 2.700 2.725 2.649 2.691 352,034 -0.02(-0.62%)
Sep 21, 2010 2.725 2.742 2.700 2.708 161,211 -0.01(-0.31%)
Sep 20, 2010 2.725 2.733 2.674 2.717 520,793 +0.00(+0.00%)
Sep 17, 2010 2.717 2.767 2.674 2.717 572,939 -0.13(-4.45%)
Sep 15, 2010 2.843 2.843 2.742 2.843 314,274 -0.01(-0.30%)
Sep 14, 2010 2.877 2.894 2.792 2.852 337,249 -0.03(-0.88%)
Sep 13, 2010 2.818 2.889 2.776 2.877 388,867 +0.08(+3.02%)
Sep 10, 2010 2.683 2.801 2.666 2.792 236,070 +0.11(+4.09%)
Sep 09, 2010 2.700 2.750 2.657 2.683 195,969 +0.04(+1.60%)
Sep 08, 2010 2.624 2.683 2.607 2.641 395,091 +0.02(+0.64%)
Sep 07, 2010 2.717 2.717 2.573 2.624 4,190 -0.10(-3.72%)
Sep 03, 2010 2.784 2.801 2.683 2.725 464,653 -0.03(-0.92%)
Sep 02, 2010 2.717 2.776 2.691 2.750 2,084 +0.02(+0.62%)
Sep 01, 2010 2.632 2.742 2.607 2.733 488,559 +0.13(+5.19%)
Aug 31, 2010 2.598 2.624 2.548 2.598 7,111 -0.01(-0.32%)
Aug 30, 2010 2.691 2.708 2.607 2.607 633,073 -0.11(-4.04%)
Aug 27, 2010 2.717 2.742 2.649 2.717 274,483 +0.03(+1.26%)
Aug 26, 2010 2.700 2.784 2.675 2.683 250,843 -0.02(-0.63%)
Aug 25, 2010 2.624 2.700 2.582 2.700 2,906 +0.06(+2.24%)
Aug 24, 2010 2.641 2.700 2.573 2.641 11,808 -0.04(-1.57%)
Aug 23, 2010 2.809 2.843 2.641 2.683 469,671 -0.09(-3.34%)
Aug 20, 2010 2.717 2.809 2.708 2.776 446,551 +0.00(+0.00%)
Aug 19, 2010 2.978 2.978 2.767 2.776 10,151 -0.23(-7.58%)
Aug 18, 2010 2.902 3.003 2.868 3.003 45,795 +0.08(+2.89%)
Aug 17, 2010 2.868 2.919 2.801 2.919 7,007 +0.10(+3.59%)
Aug 16, 2010 2.750 2.877 2.725 2.818 188,664 +0.04(+1.52%)
Aug 13, 2010 2.776 2.792 2.742 2.776 360,679 +0.00(+0.00%)
Aug 12, 2010 2.784 2.885 2.767 2.776 412,710 -0.06(-2.08%)
Aug 11, 2010 2.919 2.952 2.826 2.835 528,617 -0.09(-3.17%)
Aug 10, 2010 3.020 3.054 2.911 2.927 5,426 -0.15(-4.93%)
Aug 09, 2010 2.987 3.113 2.987 3.079 191,423 +0.11(+3.69%)
Aug 06, 2010 2.970 3.088 2.894 2.970 166,842 -0.08(-2.76%)
Aug 05, 2010 2.944 3.096 2.911 3.054 309,552 +0.07(+2.26%)
Aug 04, 2010 2.961 3.046 2.944 2.987 673,389 +0.03(+1.14%)
Aug 03, 2010 2.987 3.029 2.911 2.953 198,758 -0.06(-1.96%)
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.