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, 2004 6.886 6.928 6.736 6.819 152,444 -0.09(-1.33%)
Nov 29, 2004 6.686 6.911 6.611 6.911 159,264 +0.24(+3.63%)
Nov 26, 2004 6.611 6.669 6.560 6.669 32,786 +0.04(+0.63%)
Nov 24, 2004 6.310 6.644 6.310 6.627 103,025 +0.35(+5.59%)
Nov 23, 2004 6.519 6.527 6.143 6.276 126,957 -0.21(-3.22%)
Nov 22, 2004 6.076 6.594 6.076 6.485 99,555 +0.43(+7.03%)
Nov 19, 2004 6.268 6.276 6.042 6.059 44,512 -0.23(-3.59%)
Nov 18, 2004 6.285 6.343 6.101 6.285 32,786 -0.03(-0.40%)
Nov 17, 2004 6.285 6.519 6.268 6.310 54,803 +0.11(+1.75%)
Nov 16, 2004 6.343 6.343 6.117 6.201 54,085 -0.23(-3.51%)
Nov 15, 2004 6.402 6.485 6.193 6.427 84,239 +0.03(+0.52%)
Nov 12, 2004 6.251 6.477 6.151 6.393 56,598 +0.13(+2.00%)
Nov 11, 2004 6.151 6.393 6.084 6.268 82,803 +0.08(+1.35%)
Nov 10, 2004 5.934 6.443 5.867 6.184 80,410 +0.23(+3.79%)
Nov 09, 2004 5.925 6.009 5.909 5.959 53,846 +0.05(+0.85%)
Nov 08, 2004 6.017 6.034 5.850 5.909 58,512 -0.17(-2.75%)
Nov 05, 2004 6.143 6.143 5.892 6.076 72,393 -0.03(-0.41%)
Nov 04, 2004 5.833 6.310 5.783 6.101 87,828 +0.23(+3.84%)
Nov 03, 2004 5.808 6.017 5.808 5.875 66,170 +0.11(+1.88%)
Nov 02, 2004 5.934 6.143 5.649 5.766 122,888 -0.17(-2.82%)
Nov 01, 2004 5.708 5.950 5.683 5.934 35,538 +0.20(+3.50%)
Oct 29, 2004 5.867 5.883 5.691 5.733 39,247 -0.22(-3.65%)
Oct 28, 2004 5.892 5.967 5.750 5.950 79,811 +0.02(+0.28%)
Oct 27, 2004 5.783 6.000 5.741 5.934 118,700 +0.17(+2.90%)
Oct 26, 2004 5.641 5.766 5.516 5.766 104,461 +0.16(+2.83%)
Oct 25, 2004 5.332 5.766 5.273 5.608 73,948 +0.22(+4.03%)
Oct 22, 2004 5.641 5.708 5.307 5.390 65,333 -0.24(-4.30%)
Oct 21, 2004 5.399 5.633 5.365 5.633 72,034 +0.18(+3.37%)
Oct 20, 2004 5.390 5.457 5.282 5.449 35,059 -0.01(-0.15%)
Oct 19, 2004 5.558 5.599 5.340 5.457 67,726 -0.12(-2.10%)
Oct 18, 2004 5.541 5.599 5.349 5.574 40,923 +0.00(+0.00%)
Oct 15, 2004 5.374 5.716 5.349 5.574 77,538 +0.20(+3.73%)
Oct 14, 2004 5.499 5.566 5.324 5.374 74,666 -0.19(-3.45%)
Oct 13, 2004 5.507 5.775 5.507 5.566 156,632 +0.13(+2.30%)
Oct 12, 2004 5.307 5.633 5.198 5.441 122,290 +0.13(+2.52%)
Oct 11, 2004 5.156 5.307 5.115 5.307 105,059 +0.17(+3.25%)
Oct 08, 2004 5.265 5.315 5.090 5.140 139,042 -0.18(-3.45%)
Oct 07, 2004 5.482 5.583 5.265 5.324 93,572 -0.19(-3.48%)
Oct 06, 2004 5.658 5.658 5.482 5.516 75,025 -0.12(-2.08%)
Oct 05, 2004 5.750 5.766 5.624 5.633 41,760 -0.12(-2.03%)
Oct 04, 2004 5.708 5.892 5.708 5.750 89,743 +0.04(+0.73%)
Oct 01, 2004 5.499 5.741 5.466 5.708 76,341 +0.29(+5.40%)
Sep 30, 2004 5.432 5.474 5.273 5.415 129,350 -0.06(-1.07%)
Sep 29, 2004 5.349 5.491 5.349 5.474 67,247 +0.11(+2.03%)
Sep 28, 2004 5.474 5.474 5.223 5.365 119,059 -0.07(-1.23%)
Sep 27, 2004 5.156 5.482 5.031 5.432 145,025 +0.19(+3.67%)
Sep 24, 2004 5.290 5.307 5.240 5.240 47,863 -0.02(-0.32%)
Sep 23, 2004 5.315 5.315 5.248 5.257 33,982 -0.01(-0.16%)
Sep 22, 2004 5.566 5.566 5.165 5.265 123,606 -0.35(-6.25%)
Sep 21, 2004 5.449 5.616 5.449 5.616 68,444 +0.17(+3.07%)
Sep 20, 2004 5.541 5.549 5.432 5.449 80,769 -0.09(-1.66%)
Sep 17, 2004 5.917 5.917 5.532 5.541 191,572 -0.38(-6.36%)
Sep 16, 2004 5.700 5.917 5.700 5.917 73,350 +0.26(+4.58%)
Sep 15, 2004 5.357 5.725 5.357 5.658 59,230 +0.23(+4.15%)
Sep 14, 2004 5.725 5.725 5.349 5.432 68,085 -0.33(-5.80%)
Sep 13, 2004 5.666 5.800 5.633 5.766 56,717 +0.15(+2.68%)
Sep 10, 2004 5.917 5.917 5.558 5.616 55,640 -0.37(-6.15%)
Sep 09, 2004 5.741 6.059 5.725 5.984 155,674 +0.26(+4.53%)
Sep 08, 2004 6.059 6.168 5.683 5.725 95,965 -0.33(-5.52%)
Sep 07, 2004 5.917 6.276 5.817 6.059 95,367 +0.20(+3.42%)
Sep 03, 2004 6.017 6.101 5.758 5.858 136,529 -0.20(-3.31%)
Sep 02, 2004 5.265 6.076 5.265 6.059 66,649 +0.77(+14.53%)
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.