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 31, 2006 3.115 3.240 3.065 3.232 1,064,126 +0.12(+4.02%)
May 30, 2006 3.065 3.157 2.857 3.107 686,165 +0.08(+2.75%)
May 26, 2006 2.998 3.082 2.965 3.023 124,986 +0.03(+1.11%)
May 25, 2006 2.807 3.015 2.765 2.990 159,444 +0.25(+9.12%)
May 24, 2006 2.599 2.790 2.507 2.740 147,078 +0.14(+5.45%)
May 23, 2006 2.690 2.832 2.599 2.599 374,479 -0.04(-1.58%)
May 22, 2006 2.765 2.774 2.632 2.640 199,546 -0.15(-5.37%)
May 19, 2006 2.782 2.848 2.640 2.790 111,659 +0.01(+0.30%)
May 18, 2006 2.824 2.932 2.774 2.782 332,577 -0.08(-2.91%)
May 17, 2006 2.824 2.948 2.715 2.865 683,283 +0.04(+1.47%)
May 16, 2006 2.873 2.998 2.724 2.824 323,692 +0.00(+0.00%)
May 15, 2006 2.873 2.948 2.774 2.824 507,630 -0.12(-4.24%)
May 12, 2006 2.965 3.023 2.915 2.948 842,008 -0.02(-0.84%)
May 11, 2006 3.073 3.123 2.915 2.973 553,734 -0.12(-3.77%)
May 10, 2006 3.148 3.198 3.065 3.090 414,820 -0.06(-1.85%)
May 09, 2006 3.048 3.257 3.007 3.148 501,387 +0.10(+3.28%)
May 08, 2006 2.957 3.082 2.832 3.048 893,515 -0.13(-4.19%)
May 05, 2006 2.957 3.323 2.948 3.182 3,157,081 +0.23(+7.91%)
May 04, 2006 2.499 2.998 2.499 2.948 4,985,895 +0.71(+31.60%)
May 03, 2006 2.232 2.299 2.174 2.240 582,670 +0.01(+0.37%)
May 02, 2006 2.149 2.240 2.116 2.232 355,149 +0.04(+1.90%)
May 01, 2006 2.232 2.240 2.124 2.191 399,212 -0.02(-1.13%)
Apr 28, 2006 2.157 2.232 2.091 2.215 398,492 +0.07(+3.10%)
Apr 27, 2006 2.107 2.157 2.091 2.149 1,062,686 +0.04(+1.98%)
Apr 26, 2006 2.132 2.141 2.091 2.107 496,824 +0.02(+1.20%)
Apr 25, 2006 2.016 2.124 1.999 2.082 1,808,763 +0.07(+3.73%)
Apr 24, 2006 2.041 2.107 2.007 2.007 494,783 -0.03(-1.63%)
Apr 21, 2006 2.032 2.041 2.007 2.041 416,982 +0.03(+1.66%)
Apr 20, 2006 2.007 2.024 1.999 2.007 130,149 -0.02(-1.23%)
Apr 19, 2006 2.024 2.032 1.982 2.032 337,379 +0.01(+0.41%)
Apr 18, 2006 2.041 2.024 1.982 2.024 233,404 -0.01(-0.41%)
Apr 17, 2006 1.991 2.032 1.943 2.032 296,077 +0.02(+1.24%)
Apr 13, 2006 1.991 2.007 1.924 2.007 214,434 +0.02(+0.84%)
Apr 12, 2006 1.907 1.991 1.907 1.991 588,673 +0.07(+3.91%)
Apr 11, 2006 1.974 1.999 1.907 1.916 1,683,056 -0.06(-2.95%)
Apr 10, 2006 1.999 1.999 1.941 1.974 371,117 -0.02(-1.25%)
Apr 07, 2006 1.982 1.999 1.916 1.999 427,787 +0.04(+2.13%)
Apr 06, 2006 1.907 1.981 1.874 1.957 1,118,996 +0.05(+2.62%)
Apr 05, 2006 1.832 1.916 1.824 1.907 1,260,191 +0.12(+6.51%)
Apr 04, 2006 1.874 1.891 1.791 1.791 2,386,391 -0.08(-4.44%)
Apr 03, 2006 1.741 1.899 1.741 1.874 2,553,159 +0.15(+8.70%)
Mar 31, 2006 1.666 1.766 1.641 1.724 4,661,963 +0.07(+4.55%)
Mar 30, 2006 1.632 1.691 1.624 1.649 1,317,821 +0.01(+0.51%)
Mar 29, 2006 1.707 1.707 1.624 1.641 4,314,498 -0.02(-1.50%)
Mar 28, 2006 1.682 1.749 1.657 1.666 1,655,441 +0.00(+0.00%)
Mar 27, 2006 1.791 1.791 1.616 1.666 5,294,219 -0.08(-4.76%)
Mar 24, 2006 1.749 1.766 1.732 1.749 637,899 +0.01(+0.48%)
Mar 23, 2006 1.707 1.766 1.699 1.741 1,154,174 +0.03(+1.95%)
Mar 22, 2006 1.707 1.749 1.682 1.707 1,221,170 -0.02(-1.44%)
Mar 21, 2006 1.916 1.991 1.732 1.732 2,207,615 -0.17(-8.77%)
Mar 20, 2006 1.924 1.924 1.832 1.899 108,898 -0.02(-0.87%)
Mar 17, 2006 2.007 2.007 1.874 1.916 666,354 -0.08(-4.17%)
Mar 16, 2006 2.024 2.032 1.982 1.999 40,101 +0.02(+0.84%)
Mar 15, 2006 2.007 2.032 1.974 1.982 60,752 -0.04(-2.06%)
Mar 14, 2006 1.999 2.032 1.957 2.024 34,098 -0.01(-0.41%)
Mar 13, 2006 2.032 2.174 1.966 2.032 101,694 +0.00(+0.00%)
Mar 10, 2006 1.966 2.032 1.916 2.032 94,730 +0.02(+1.24%)
Mar 09, 2006 2.099 2.099 1.966 2.007 82,724 -0.05(-2.43%)
Mar 08, 2006 2.041 2.141 2.007 2.057 70,117 -0.01(-0.40%)
Mar 07, 2006 2.074 2.099 2.016 2.066 96,531 -0.06(-2.74%)
Mar 06, 2006 2.207 2.207 2.124 2.124 78,641 -0.05(-2.30%)
Mar 03, 2006 2.199 2.282 2.141 2.174 83,804 -0.02(-1.14%)
Mar 02, 2006 2.265 2.332 2.124 2.199 67,836 -0.04(-1.86%)
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.