Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic
  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Graphic Packaging Holding Company (NY: GPK )

28.26 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2004 5.380 5.397 5.256 5.380 319,250 -0.03(-0.62%)
May 27, 2004 5.455 5.464 5.347 5.414 483,857 -0.04(-0.76%)
May 26, 2004 5.314 5.505 5.314 5.455 364,033 +0.06(+1.08%)
May 25, 2004 5.122 5.414 5.122 5.397 165,087 +0.15(+2.86%)
May 24, 2004 5.164 5.322 5.156 5.247 202,307 +0.16(+3.11%)
May 21, 2004 4.997 5.164 4.997 5.089 204,829 +0.09(+1.83%)
May 20, 2004 4.856 4.997 4.831 4.997 120,424 +0.14(+2.92%)
May 19, 2004 4.706 4.856 4.706 4.856 62,913 +0.07(+1.57%)
May 18, 2004 4.589 4.822 4.589 4.781 37,459 +0.20(+4.36%)
May 17, 2004 4.706 4.706 4.548 4.581 50,907 -0.13(-2.83%)
May 14, 2004 4.664 4.789 4.514 4.714 121,024 +0.05(+1.07%)
May 13, 2004 4.747 4.872 4.648 4.664 188,500 -0.08(-1.75%)
May 12, 2004 4.664 4.822 4.639 4.747 185,498 +0.02(+0.53%)
May 11, 2004 4.456 4.747 4.456 4.722 36,739 +0.20(+4.42%)
May 10, 2004 4.539 4.539 4.339 4.523 177,094 -0.05(-1.09%)
May 07, 2004 4.606 4.648 4.506 4.573 43,943 +0.03(+0.73%)
May 06, 2004 4.581 4.664 4.439 4.539 272,184 -0.37(-7.63%)
May 05, 2004 4.947 4.997 4.797 4.914 758,203 +0.05(+1.03%)
May 04, 2004 4.747 4.889 4.664 4.864 129,669 +0.12(+2.46%)
May 03, 2004 4.606 4.747 4.552 4.747 209,751 +0.18(+4.01%)
Apr 30, 2004 4.506 4.581 4.398 4.564 79,962 -0.02(-0.36%)
Apr 29, 2004 4.498 4.581 4.373 4.581 67,716 +0.05(+1.10%)
Apr 28, 2004 4.539 4.581 4.498 4.531 12,966 -0.06(-1.27%)
Apr 27, 2004 4.539 4.606 4.539 4.589 128,588 +0.12(+2.80%)
Apr 26, 2004 4.648 4.689 4.414 4.464 27,134 -0.15(-3.25%)
Apr 23, 2004 4.414 4.623 4.373 4.614 96,891 +0.12(+2.59%)
Apr 22, 2004 4.398 4.498 4.331 4.498 124,986 +0.13(+3.05%)
Apr 21, 2004 4.364 4.389 4.214 4.364 118,142 +0.02(+0.58%)
Apr 20, 2004 4.206 4.339 4.164 4.339 72,278 +0.09(+2.16%)
Apr 19, 2004 4.289 4.373 4.214 4.248 71,317 -0.02(-0.39%)
Apr 16, 2004 4.248 4.289 4.173 4.264 47,665 +0.01(+0.20%)
Apr 15, 2004 4.206 4.331 4.164 4.256 86,085 +0.01(+0.20%)
Apr 14, 2004 4.248 4.248 4.081 4.248 71,197 +0.00(+0.00%)
Apr 13, 2004 4.264 4.289 4.206 4.248 128,108 +0.00(+0.00%)
Apr 12, 2004 4.164 4.256 4.164 4.248 81,403 +0.08(+2.00%)
Apr 08, 2004 4.148 4.206 4.148 4.164 25,693 +0.00(+0.00%)
Apr 07, 2004 4.131 4.214 4.123 4.164 131,590 +0.03(+0.81%)
Apr 06, 2004 4.148 4.164 4.081 4.131 54,869 +0.01(+0.20%)
Apr 05, 2004 4.164 4.164 4.089 4.123 38,180 -0.04(-1.00%)
Apr 02, 2004 4.081 4.164 4.081 4.164 51,987 +0.13(+3.31%)
Apr 01, 2004 4.081 4.123 4.015 4.031 40,821 -0.05(-1.22%)
Mar 31, 2004 3.923 4.123 3.923 4.081 69,156 +0.16(+4.03%)
Mar 30, 2004 3.873 3.973 3.873 3.923 38,300 +0.02(+0.64%)
Mar 29, 2004 3.898 3.956 3.856 3.898 16,929 +0.00(+0.00%)
Mar 26, 2004 3.931 3.931 3.881 3.898 15,368 -0.03(-0.85%)
Mar 25, 2004 3.906 3.948 3.890 3.931 12,006 +0.02(+0.64%)
Mar 24, 2004 3.840 3.915 3.815 3.906 7,323 +0.06(+1.52%)
Mar 23, 2004 3.873 3.915 3.798 3.848 34,218 -0.03(-0.86%)
Mar 22, 2004 3.873 3.906 3.790 3.881 16,568 +0.01(+0.21%)
Mar 19, 2004 3.848 3.873 3.831 3.873 11,406 +0.02(+0.65%)
Mar 18, 2004 3.831 3.848 3.790 3.848 42,622 -0.02(-0.43%)
Mar 17, 2004 3.873 3.898 3.848 3.865 9,845 -0.01(-0.22%)
Mar 16, 2004 3.915 3.915 3.790 3.873 22,692 +0.01(+0.22%)
Mar 15, 2004 3.873 3.873 3.790 3.865 32,777 -0.01(-0.22%)
Mar 12, 2004 3.865 3.881 3.815 3.873 83,084 +0.02(+0.43%)
Mar 11, 2004 3.790 3.865 3.765 3.856 81,883 +0.07(+1.76%)
Mar 10, 2004 3.848 3.848 3.715 3.790 24,973 -0.07(-1.94%)
Mar 09, 2004 3.831 3.873 3.756 3.865 54,869 -0.03(-0.85%)
Mar 08, 2004 3.915 3.915 3.831 3.898 40,701 -0.01(-0.21%)
Mar 05, 2004 3.990 3.998 3.790 3.906 64,234 -0.17(-4.09%)
Mar 04, 2004 3.956 4.089 3.915 4.073 135,192 +0.14(+3.60%)
Mar 03, 2004 3.765 3.931 3.765 3.931 111,899 +0.17(+4.42%)
Mar 02, 2004 3.765 3.815 3.706 3.765 105,055 -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.
 
 
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.