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 )

27.79 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 30, 2002 6.833 6.918 6.791 6.791 13,631 -0.06(-0.86%)
Aug 29, 2002 6.783 7.002 6.724 6.850 171,643 +0.02(+0.25%)
Aug 28, 2002 6.791 6.918 6.749 6.833 46,466 +0.00(+0.00%)
Aug 27, 2002 6.951 7.086 6.833 6.833 40,184 -0.15(-2.17%)
Aug 26, 2002 6.648 6.985 6.622 6.985 54,764 +0.40(+6.15%)
Aug 23, 2002 6.842 6.842 6.580 6.580 18,847 -0.29(-4.18%)
Aug 22, 2002 6.791 6.867 6.791 6.867 8,297 -0.01(-0.12%)
Aug 21, 2002 6.631 6.875 6.631 6.875 22,759 +0.27(+4.09%)
Aug 20, 2002 6.791 6.833 6.580 6.605 61,165 -0.12(-1.76%)
Aug 16, 2002 6.580 6.724 6.496 6.724 9,838 +0.10(+1.53%)
Aug 15, 2002 6.538 6.648 6.454 6.622 17,899 +0.13(+1.95%)
Aug 14, 2002 6.437 6.496 6.285 6.496 103,958 -0.01(-0.13%)
Aug 13, 2002 6.665 6.665 6.411 6.504 21,336 -0.20(-3.02%)
Aug 12, 2002 6.622 6.707 6.319 6.707 51,327 +0.00(+0.00%)
Aug 07, 2002 6.243 6.707 6.243 6.707 35,205 +0.51(+8.16%)
Aug 06, 2002 5.905 6.201 5.905 6.201 101,824 +0.24(+4.11%)
Aug 05, 2002 6.411 6.411 5.905 5.956 44,926 -0.50(-7.71%)
Aug 02, 2002 6.454 6.555 6.327 6.454 32,835 +0.00(+0.00%)
Aug 01, 2002 6.791 6.791 6.234 6.454 108,343 -0.38(-5.56%)
Jul 31, 2002 6.985 7.002 6.563 6.833 56,661 -0.15(-2.17%)
Jul 30, 2002 6.327 7.095 6.158 6.985 243,951 +0.40(+6.15%)
Jul 29, 2002 5.433 6.580 5.433 6.580 75,390 +1.10(+20.00%)
Jul 26, 2002 5.357 5.483 5.070 5.483 53,934 +0.13(+2.36%)
Jul 25, 2002 5.458 5.585 5.298 5.357 39,591 -0.13(-2.31%)
Jul 24, 2002 5.062 5.483 4.665 5.483 175,555 +0.42(+8.33%)
Jul 23, 2002 5.154 5.154 4.977 5.062 166,783 -0.01(-0.17%)
Jul 22, 2002 6.074 6.074 4.640 5.070 184,326 -1.21(-19.33%)
Jul 19, 2002 6.201 6.327 6.116 6.285 73,256 -0.44(-6.52%)
Jul 17, 2002 6.791 6.833 6.572 6.724 81,198 -0.40(-5.68%)
Jul 12, 2002 7.002 7.128 6.951 7.128 136,793 +0.16(+2.30%)
Jul 11, 2002 7.036 7.086 6.960 6.968 61,047 -0.13(-1.78%)
Jul 10, 2002 7.424 7.424 7.086 7.095 108,581 -0.32(-4.32%)
Jul 09, 2002 7.306 7.415 7.306 7.415 161,923 +0.12(+1.62%)
Jul 08, 2002 7.339 7.339 7.297 7.297 59,387 +0.01(+0.12%)
Jul 05, 2002 7.339 7.339 7.255 7.289 12,920 -0.08(-1.03%)
Jul 04, 2002 7.044 7.382 7.036 7.365 77,524 +0.00(+0.00%)
Jul 03, 2002 7.044 7.382 7.036 7.365 77,524 +0.24(+3.31%)
Jul 02, 2002 7.255 7.255 6.766 7.128 98,386 -0.13(-1.74%)
Jul 01, 2002 7.761 7.761 7.255 7.255 185,867 -0.55(-7.03%)
Jun 28, 2002 7.255 7.803 5.796 7.803 826,330 +0.51(+7.06%)
Jun 27, 2002 6.875 7.297 6.875 7.289 260,191 +0.47(+6.93%)
Jun 26, 2002 6.842 6.926 6.707 6.816 115,219 -0.11(-1.58%)
Jun 25, 2002 7.550 7.584 6.707 6.926 124,228 -0.67(-8.78%)
Jun 21, 2002 7.584 7.592 7.533 7.592 87,481 +0.02(+0.22%)
Jun 20, 2002 7.424 7.576 7.263 7.576 63,417 +0.07(+0.90%)
Jun 19, 2002 7.525 7.677 7.508 7.508 76,220 -0.02(-0.22%)
Jun 18, 2002 7.306 7.609 7.297 7.525 165,597 +0.22(+3.00%)
Jun 17, 2002 7.171 7.339 7.128 7.306 80,131 +0.30(+4.34%)
Jun 14, 2002 6.926 7.112 6.875 7.002 52,630 +0.23(+3.36%)
Jun 12, 2002 6.665 6.833 6.656 6.774 49,311 +0.12(+1.77%)
Jun 11, 2002 6.656 6.707 6.656 6.656 147,580 -0.01(-0.13%)
Jun 10, 2002 6.665 6.665 6.631 6.665 99,335 -0.04(-0.63%)
Jun 07, 2002 6.243 6.918 6.243 6.707 71,597 +0.40(+6.43%)
Jun 06, 2002 6.361 6.369 6.201 6.302 57,016 -0.05(-0.80%)
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.