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 UNCHANGED
Streaming Delayed 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, 2004 4.564 4.640 4.454 4.623 78,943 -0.02(-0.36%)
Apr 29, 2004 4.556 4.640 4.429 4.640 66,852 +0.05(+1.10%)
Apr 28, 2004 4.598 4.640 4.556 4.589 12,801 -0.06(-1.27%)
Apr 27, 2004 4.598 4.665 4.598 4.648 126,949 +0.13(+2.80%)
Apr 26, 2004 4.708 4.750 4.471 4.522 26,788 -0.15(-3.25%)
Apr 23, 2004 4.471 4.682 4.429 4.674 95,656 +0.12(+2.59%)
Apr 22, 2004 4.454 4.556 4.387 4.556 123,393 +0.13(+3.05%)
Apr 21, 2004 4.421 4.446 4.269 4.421 116,636 +0.03(+0.58%)
Apr 20, 2004 4.260 4.395 4.218 4.395 71,356 +0.09(+2.16%)
Apr 19, 2004 4.345 4.429 4.269 4.303 70,408 -0.02(-0.39%)
Apr 16, 2004 4.303 4.345 4.227 4.319 47,057 +0.01(+0.20%)
Apr 15, 2004 4.260 4.387 4.218 4.311 84,988 +0.01(+0.20%)
Apr 14, 2004 4.303 4.303 4.134 4.303 70,290 +0.00(+0.00%)
Apr 13, 2004 4.319 4.345 4.260 4.303 126,474 +0.00(+0.00%)
Apr 12, 2004 4.218 4.311 4.218 4.303 80,365 +0.08(+2.00%)
Apr 08, 2004 4.201 4.260 4.201 4.218 25,366 +0.00(+0.00%)
Apr 07, 2004 4.184 4.269 4.176 4.218 129,912 +0.03(+0.81%)
Apr 06, 2004 4.201 4.218 4.134 4.184 54,169 +0.01(+0.20%)
Apr 05, 2004 4.218 4.218 4.142 4.176 37,693 -0.04(-1.00%)
Apr 02, 2004 4.134 4.218 4.134 4.218 51,324 +0.13(+3.31%)
Apr 01, 2004 4.134 4.176 4.066 4.083 40,301 -0.05(-1.22%)
Mar 31, 2004 3.974 4.176 3.974 4.134 68,275 +0.16(+4.03%)
Mar 30, 2004 3.923 4.024 3.923 3.974 37,812 +0.03(+0.64%)
Mar 29, 2004 3.948 4.007 3.906 3.948 16,713 +0.00(+0.00%)
Mar 26, 2004 3.982 3.982 3.931 3.948 15,172 -0.03(-0.85%)
Mar 25, 2004 3.957 3.999 3.940 3.982 11,853 +0.03(+0.64%)
Mar 24, 2004 3.889 3.965 3.864 3.957 7,230 +0.06(+1.52%)
Mar 23, 2004 3.923 3.965 3.847 3.898 33,781 -0.03(-0.86%)
Mar 22, 2004 3.923 3.957 3.839 3.931 16,357 +0.01(+0.22%)
Mar 19, 2004 3.898 3.923 3.881 3.923 11,260 +0.03(+0.65%)
Mar 18, 2004 3.881 3.898 3.839 3.898 42,079 -0.02(-0.43%)
Mar 17, 2004 3.923 3.948 3.898 3.915 9,719 -0.01(-0.21%)
Mar 16, 2004 3.965 3.965 3.839 3.923 22,402 +0.01(+0.22%)
Mar 15, 2004 3.923 3.923 3.839 3.915 32,359 -0.01(-0.21%)
Mar 12, 2004 3.915 3.931 3.864 3.923 82,024 +0.02(+0.43%)
Mar 11, 2004 3.839 3.915 3.813 3.906 80,839 +0.07(+1.76%)
Mar 10, 2004 3.898 3.898 3.763 3.839 24,654 -0.08(-1.94%)
Mar 09, 2004 3.881 3.923 3.805 3.915 54,169 -0.03(-0.85%)
Mar 08, 2004 3.965 3.965 3.881 3.948 40,182 -0.01(-0.21%)
Mar 05, 2004 4.041 4.050 3.839 3.957 63,415 -0.17(-4.09%)
Mar 04, 2004 4.007 4.142 3.965 4.125 133,468 +0.14(+3.60%)
Mar 03, 2004 3.813 3.982 3.813 3.982 110,472 +0.17(+4.42%)
Mar 02, 2004 3.813 3.864 3.754 3.813 103,716 -0.02(-0.44%)
Mar 01, 2004 3.839 3.948 3.754 3.830 143,662 -0.01(-0.22%)
Feb 27, 2004 3.763 3.923 3.763 3.839 184,556 +0.08(+2.25%)
Feb 26, 2004 3.881 4.092 3.754 3.754 87,121 -0.17(-4.30%)
Feb 25, 2004 3.813 3.982 3.813 3.923 103,242 +0.14(+3.79%)
Feb 24, 2004 3.796 3.839 3.712 3.780 58,792 +0.03(+0.67%)
Feb 23, 2004 3.822 3.822 3.543 3.754 61,755 -0.04(-1.11%)
Feb 20, 2004 3.788 3.839 3.763 3.796 62,822 +0.00(+0.00%)
Feb 19, 2004 3.881 3.931 3.754 3.796 53,458 -0.06(-1.53%)
Feb 18, 2004 3.881 3.881 3.822 3.855 9,008 -0.05(-1.30%)
Feb 17, 2004 3.965 4.007 3.906 3.906 20,861 -0.06(-1.49%)
Feb 13, 2004 3.974 4.050 3.881 3.965 32,241 -0.02(-0.42%)
Feb 12, 2004 4.007 4.016 3.957 3.982 61,637 -0.03(-0.63%)
Feb 11, 2004 3.754 4.007 3.754 4.007 128,727 +0.25(+6.74%)
Feb 10, 2004 3.796 3.813 3.712 3.754 48,480 -0.02(-0.45%)
Feb 09, 2004 3.712 3.780 3.712 3.771 18,491 -0.03(-0.67%)
Feb 06, 2004 3.881 3.915 3.754 3.796 24,417 -0.04(-1.10%)
Feb 05, 2004 3.628 3.872 3.585 3.839 80,365 +0.04(+1.11%)
Feb 04, 2004 3.881 3.881 3.763 3.796 301,785 -0.08(-2.17%)
Feb 03, 2004 3.948 3.957 3.839 3.881 31,055 +0.02(+0.44%)
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.