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 )

30.50 +0.64 (+2.14%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Jan 31, 2003 4.864 4.956 4.797 4.822 12,205 -0.01(-0.17%)
Jan 30, 2003 4.897 4.964 4.830 4.830 19,864 -0.06(-1.20%)
Jan 29, 2003 4.872 4.889 4.780 4.889 12,205 -0.01(-0.17%)
Jan 28, 2003 4.755 4.914 4.755 4.897 16,633 +0.18(+3.72%)
Jan 27, 2003 4.680 4.797 4.680 4.722 37,693 +0.03(+0.53%)
Jan 24, 2003 5.131 5.131 4.680 4.697 44,035 -0.43(-8.47%)
Jan 23, 2003 5.198 5.198 5.081 5.131 15,197 -0.09(-1.76%)
Jan 22, 2003 5.332 5.332 5.223 5.223 17,590 -0.13(-2.34%)
Jan 21, 2003 5.340 5.440 5.223 5.348 56,480 +0.02(+0.31%)
Jan 17, 2003 5.332 5.373 5.307 5.332 39,369 -0.02(-0.31%)
Jan 16, 2003 5.415 5.440 5.248 5.348 21,659 -0.03(-0.47%)
Jan 15, 2003 5.524 5.524 5.348 5.373 42,600 -0.27(-4.74%)
Jan 14, 2003 5.574 5.683 5.499 5.641 71,558 +0.08(+1.50%)
Jan 13, 2003 5.398 5.591 5.348 5.557 38,651 +0.18(+3.26%)
Jan 10, 2003 5.315 5.390 5.307 5.382 29,796 +0.08(+1.58%)
Jan 09, 2003 5.114 5.315 5.114 5.298 55,882 +0.20(+3.93%)
Jan 08, 2003 4.889 5.114 4.847 5.098 20,462 +0.19(+3.92%)
Jan 07, 2003 4.972 5.048 4.889 4.905 28,838 -0.08(-1.68%)
Jan 06, 2003 4.722 5.064 4.688 4.989 71,797 +0.33(+6.99%)
Jan 03, 2003 4.613 4.697 4.613 4.663 41,403 +0.02(+0.36%)
Jan 02, 2003 4.763 4.763 4.605 4.646 11,607 -0.07(-1.42%)
Dec 31, 2002 4.889 4.914 4.713 4.713 46,548 -0.15(-3.09%)
Dec 30, 2002 5.181 5.198 4.830 4.864 42,121 -0.28(-5.52%)
Dec 27, 2002 5.223 5.248 5.139 5.148 15,197 -0.12(-2.22%)
Dec 26, 2002 5.307 5.307 5.181 5.265 9,932 +0.00(+0.00%)
Dec 24, 2002 5.248 5.282 5.248 5.265 4,786 +0.00(+0.00%)
Dec 23, 2002 5.307 5.348 5.198 5.265 32,428 -0.08(-1.56%)
Dec 20, 2002 5.181 5.348 5.165 5.348 47,865 +0.18(+3.56%)
Dec 19, 2002 5.114 5.215 5.098 5.165 26,684 +0.07(+1.31%)
Dec 18, 2002 5.223 5.223 5.048 5.098 7,060 -0.13(-2.40%)
Dec 17, 2002 5.256 5.290 5.181 5.223 16,393 -0.04(-0.79%)
Dec 16, 2002 5.139 5.348 5.139 5.265 48,822 +0.13(+2.44%)
Dec 13, 2002 5.231 5.231 5.139 5.139 16,274 -0.12(-2.23%)
Dec 12, 2002 4.972 5.265 4.947 5.256 8,256 +0.33(+6.61%)
Dec 11, 2002 5.106 5.123 4.931 4.931 25,248 -0.17(-3.28%)
Dec 10, 2002 5.022 5.123 5.022 5.098 13,521 +0.08(+1.67%)
Dec 09, 2002 5.231 5.231 5.014 5.014 19,983 -0.22(-4.15%)
Dec 06, 2002 5.307 5.323 5.181 5.231 19,983 -0.14(-2.64%)
Dec 05, 2002 5.432 5.515 5.348 5.373 16,393 -0.09(-1.68%)
Dec 04, 2002 5.490 5.515 5.348 5.465 22,376 -0.01(-0.15%)
Dec 03, 2002 5.599 5.641 5.474 5.474 14,479 -0.17(-2.96%)
Dec 02, 2002 5.866 5.866 5.599 5.641 24,530 -0.17(-2.88%)
Nov 29, 2002 5.683 5.850 5.683 5.808 12,564 +0.17(+2.96%)
Nov 27, 2002 5.348 5.841 5.348 5.641 83,764 +0.32(+5.97%)
Nov 26, 2002 5.215 5.365 5.215 5.323 33,026 +0.10(+1.92%)
Nov 25, 2002 4.889 5.223 4.889 5.223 25,966 +0.30(+6.11%)
Nov 22, 2002 4.914 4.931 4.780 4.922 50,378 +0.01(+0.17%)
Nov 21, 2002 4.722 4.914 4.722 4.914 42,480 +0.23(+5.00%)
Nov 20, 2002 4.889 4.905 4.596 4.680 70,601 -0.21(-4.27%)
Nov 19, 2002 5.031 5.081 4.889 4.889 65,216 -0.18(-3.62%)
Nov 18, 2002 5.190 5.206 5.056 5.073 35,659 -0.10(-1.94%)
Nov 15, 2002 5.515 5.541 5.173 5.173 18,428 -0.30(-5.50%)
Nov 14, 2002 5.348 5.566 5.348 5.474 48,942 +0.18(+3.31%)
Nov 13, 2002 5.265 5.307 5.223 5.298 52,053 +0.08(+1.44%)
Nov 12, 2002 5.332 5.340 5.123 5.223 38,411 -0.07(-1.26%)
Nov 11, 2002 5.524 5.524 5.290 5.290 12,444 -0.23(-4.24%)
Nov 08, 2002 5.758 5.758 5.515 5.524 44,155 -0.23(-4.06%)
Nov 07, 2002 5.933 5.975 5.724 5.758 28,838 -0.09(-1.57%)
Nov 06, 2002 5.683 5.942 5.632 5.850 38,411 +0.22(+3.86%)
Nov 05, 2002 5.983 6.151 5.515 5.632 64,857 -0.39(-6.52%)
Nov 04, 2002 6.184 6.184 6.017 6.025 27,163 -0.20(-3.22%)
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.