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 (%)
Nov 30, 2010 3.184 3.192 3.052 3.109 866,007 -0.13(-3.88%)
Nov 29, 2010 3.025 3.234 3.025 3.234 546,119 +0.18(+5.74%)
Nov 26, 2010 3.025 3.067 3.017 3.059 46,674 +0.01(+0.27%)
Nov 24, 2010 2.983 3.050 3.050 3.050 276,269 +0.12(+3.99%)
Nov 23, 2010 2.942 2.958 2.883 2.933 220,067 -0.05(-1.68%)
Nov 22, 2010 3.008 3.044 2.958 2.983 234,404 -0.05(-1.65%)
Nov 19, 2010 2.983 3.050 2.925 3.034 380,161 +0.06(+1.97%)
Nov 18, 2010 2.950 3.059 2.950 2.975 273,913 +0.03(+1.14%)
Nov 17, 2010 2.933 2.983 2.908 2.942 185,410 +0.01(+0.28%)
Nov 16, 2010 3.000 3.008 2.883 2.933 983,989 -0.08(-2.77%)
Nov 15, 2010 3.059 3.092 3.000 3.017 140,781 -0.02(-0.55%)
Nov 12, 2010 2.992 3.109 2.967 3.034 237,148 +0.00(+0.00%)
Nov 11, 2010 3.100 3.109 3.025 3.034 212,940 -0.11(-3.46%)
Nov 10, 2010 3.025 3.159 3.008 3.142 358,291 +0.12(+3.87%)
Nov 09, 2010 3.167 3.192 2.983 3.025 369,289 -0.13(-3.98%)
Nov 08, 2010 3.192 3.199 3.142 3.151 199,962 -0.04(-1.31%)
Nov 05, 2010 3.192 3.217 3.167 3.192 304,766 +0.02(+0.53%)
Nov 04, 2010 3.268 3.268 3.134 3.176 515,511 -0.03(-1.04%)
Nov 03, 2010 3.167 3.251 3.159 3.209 667,948 +0.03(+1.05%)
Nov 02, 2010 3.117 3.209 3.075 3.176 638,958 +0.12(+3.82%)
Nov 01, 2010 3.075 3.117 2.983 3.059 518,406 +0.00(+0.00%)
Oct 29, 2010 2.967 3.084 2.942 3.059 322,970 +0.06(+1.95%)
Oct 28, 2010 2.975 3.025 2.967 3.000 428,363 +0.06(+1.99%)
Oct 27, 2010 2.858 2.950 2.858 2.942 363,728 +0.03(+0.86%)
Oct 25, 2010 2.933 2.983 2.908 2.917 107,845 +0.00(+0.00%)
Oct 22, 2010 2.883 2.917 2.850 2.917 167,713 +0.06(+2.05%)
Oct 21, 2010 2.967 2.992 2.841 2.858 296,090 -0.08(-2.84%)
Oct 20, 2010 2.900 2.992 2.841 2.942 563,603 +0.08(+2.62%)
Oct 19, 2010 2.875 2.962 2.841 2.866 232,163 -0.08(-2.56%)
Oct 18, 2010 2.925 2.942 2.875 2.942 269,356 +0.03(+0.86%)
Oct 15, 2010 2.925 2.933 2.850 2.917 390,843 +0.03(+1.16%)
Oct 14, 2010 2.900 2.908 2.825 2.883 166,044 -0.02(-0.58%)
Oct 13, 2010 2.833 2.925 2.800 2.900 430,602 +0.08(+2.97%)
Oct 12, 2010 2.841 2.841 2.783 2.816 245,432 -0.04(-1.46%)
Oct 11, 2010 2.850 2.883 2.783 2.858 161,637 +0.00(+0.00%)
Oct 08, 2010 2.858 2.875 2.741 2.858 601,208 +0.06(+2.09%)
Oct 07, 2010 2.800 2.808 2.674 2.800 2,658 +0.03(+1.21%)
Oct 06, 2010 2.800 2.800 2.733 2.766 320,627 -0.05(-1.78%)
Oct 05, 2010 2.808 2.833 2.733 2.816 386,287 +0.06(+2.12%)
Oct 04, 2010 2.825 2.825 2.708 2.758 358,745 -0.08(-2.94%)
Oct 01, 2010 2.841 2.841 2.724 2.841 310,760 +0.04(+1.49%)
Sep 30, 2010 2.808 2.825 2.741 2.800 349,346 +0.03(+0.90%)
Sep 29, 2010 2.825 2.841 2.724 2.774 364,032 -0.06(-2.06%)
Sep 28, 2010 2.733 2.833 2.641 2.833 1,254 +0.13(+4.63%)
Sep 27, 2010 2.766 2.766 2.683 2.708 192,495 -0.05(-1.82%)
Sep 24, 2010 2.674 2.758 2.632 2.758 457,419 +0.13(+5.10%)
Sep 23, 2010 2.632 2.674 2.598 2.624 5,200 -0.04(-1.57%)
Sep 22, 2010 2.674 2.699 2.624 2.666 355,389 -0.02(-0.62%)
Sep 21, 2010 2.699 2.716 2.674 2.683 162,747 -0.01(-0.31%)
Sep 20, 2010 2.699 2.708 2.649 2.691 525,757 +0.00(+0.00%)
Sep 17, 2010 2.691 2.741 2.649 2.691 578,400 -0.13(-4.45%)
Sep 15, 2010 2.816 2.816 2.716 2.816 317,269 -0.01(-0.30%)
Sep 14, 2010 2.850 2.866 2.766 2.825 340,464 -0.03(-0.88%)
Sep 13, 2010 2.791 2.862 2.749 2.850 392,573 +0.08(+3.02%)
Sep 10, 2010 2.657 2.774 2.641 2.766 238,320 +0.11(+4.09%)
Sep 09, 2010 2.674 2.724 2.632 2.657 197,837 +0.04(+1.60%)
Sep 08, 2010 2.599 2.657 2.582 2.616 398,857 +0.02(+0.64%)
Sep 07, 2010 2.691 2.691 2.549 2.599 4,230 -0.10(-3.72%)
Sep 03, 2010 2.758 2.774 2.657 2.699 469,082 -0.03(-0.92%)
Sep 02, 2010 2.691 2.749 2.666 2.724 2,104 +0.02(+0.62%)
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.