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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

28.26 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 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 (%)
May 31, 2007 4.139 4.164 4.031 4.114 294,649 +0.01(+0.20%)
May 30, 2007 4.164 4.189 4.106 4.106 541,631 -0.09(-2.18%)
May 29, 2007 4.131 4.206 4.123 4.198 153,208 +0.07(+1.82%)
May 25, 2007 4.173 4.206 4.098 4.123 117,547 -0.02(-0.40%)
May 24, 2007 4.198 4.248 4.023 4.139 206,518 -0.06(-1.39%)
May 23, 2007 4.239 4.348 4.189 4.198 120,789 -0.04(-0.98%)
May 22, 2007 4.173 4.331 4.139 4.239 263,911 +0.06(+1.39%)
May 21, 2007 4.189 4.289 4.123 4.181 118,868 -0.01(-0.20%)
May 18, 2007 4.156 4.198 4.056 4.189 148,285 +0.03(+0.80%)
May 17, 2007 4.206 4.248 4.123 4.156 255,386 -0.07(-1.58%)
May 16, 2007 4.039 4.223 4.023 4.223 251,904 +0.20(+4.97%)
May 15, 2007 4.114 4.206 3.964 4.023 318,783 -0.10(-2.42%)
May 14, 2007 4.181 4.206 4.039 4.123 189,949 -0.07(-1.59%)
May 11, 2007 4.181 4.206 4.089 4.189 220,326 +0.04(+1.00%)
May 10, 2007 4.231 4.231 4.081 4.148 359,967 -0.12(-2.73%)
May 09, 2007 4.223 4.273 4.139 4.264 136,638 +0.04(+0.99%)
May 08, 2007 4.131 4.223 3.998 4.223 197,033 +0.06(+1.40%)
May 07, 2007 4.248 4.273 4.139 4.164 253,105 -0.09(-2.15%)
May 04, 2007 4.298 4.306 4.148 4.256 301,733 -0.02(-0.58%)
May 03, 2007 4.439 4.439 4.256 4.281 570,328 -0.11(-2.47%)
May 02, 2007 4.306 4.414 4.273 4.389 325,987 +0.05(+1.15%)
May 01, 2007 4.298 4.339 4.181 4.339 198,474 +0.07(+1.56%)
Apr 30, 2007 4.273 4.306 3.998 4.273 663,862 +0.02(+0.59%)
Apr 27, 2007 4.397 4.397 4.214 4.248 211,201 -0.15(-3.41%)
Apr 26, 2007 4.389 4.439 4.248 4.397 169,057 -0.01(-0.19%)
Apr 25, 2007 4.331 4.447 4.314 4.406 159,571 +0.12(+2.72%)
Apr 24, 2007 4.306 4.306 4.214 4.289 129,944 -0.01(-0.19%)
Apr 23, 2007 4.381 4.456 4.289 4.298 141,201 -0.10(-2.27%)
Apr 20, 2007 4.397 4.447 4.281 4.397 262,831 +0.17(+4.14%)
Apr 19, 2007 4.148 4.289 4.048 4.223 153,208 +0.07(+1.81%)
Apr 18, 2007 4.381 4.439 4.131 4.148 415,919 -0.23(-5.32%)
Apr 17, 2007 4.422 4.497 4.331 4.381 249,263 -0.07(-1.68%)
Apr 16, 2007 4.273 4.472 4.273 4.456 501,408 +0.22(+5.11%)
Apr 13, 2007 4.206 4.239 4.131 4.239 112,504 +0.04(+0.99%)
Apr 12, 2007 4.064 4.198 4.039 4.198 241,579 +0.12(+2.86%)
Apr 11, 2007 4.173 4.181 3.989 4.081 206,999 -0.09(-2.20%)
Apr 10, 2007 4.156 4.239 4.131 4.173 122,475 +0.02(+0.60%)
Apr 09, 2007 4.239 4.256 4.123 4.148 692,558 -0.09(-2.16%)
Apr 05, 2007 4.256 4.264 4.181 4.239 151,767 -0.02(-0.39%)
Apr 04, 2007 4.131 4.256 4.081 4.256 874,943 +0.12(+2.82%)
Apr 03, 2007 4.073 4.206 4.073 4.139 663,261 +0.09(+2.26%)
Apr 02, 2007 3.964 4.123 3.964 4.048 294,529 +0.10(+2.53%)
Mar 30, 2007 3.931 4.139 3.881 3.948 292,368 +0.02(+0.64%)
Mar 29, 2007 4.081 4.114 3.873 3.923 145,043 -0.11(-2.69%)
Mar 28, 2007 4.081 4.148 4.023 4.031 641,409 -0.07(-1.83%)
Mar 27, 2007 4.164 4.164 4.048 4.106 55,832 -0.07(-1.79%)
Mar 26, 2007 4.148 4.206 4.098 4.181 72,281 +0.03(+0.80%)
Mar 23, 2007 4.164 4.206 4.081 4.148 135,197 -0.02(-0.40%)
Mar 22, 2007 3.998 4.198 3.998 4.164 117,907 +0.17(+4.17%)
Mar 21, 2007 3.989 3.998 3.906 3.998 338,234 +0.00(+0.00%)
Mar 20, 2007 3.923 3.998 3.864 3.998 71,561 +0.08(+2.13%)
Mar 19, 2007 3.748 4.006 3.748 3.914 213,002 +0.22(+5.86%)
Mar 16, 2007 3.948 3.948 3.681 3.698 809,625 -0.24(-6.13%)
Mar 15, 2007 3.831 3.998 3.831 3.939 92,573 +0.11(+2.83%)
Mar 14, 2007 3.764 3.921 3.715 3.831 138,079 +0.06(+1.55%)
Mar 13, 2007 3.939 3.923 3.731 3.773 229,572 -0.17(-4.23%)
Mar 12, 2007 3.923 4.023 3.823 3.939 125,111 +0.03(+0.85%)
Mar 09, 2007 3.848 3.931 3.814 3.906 118,268 +0.11(+2.85%)
Mar 08, 2007 3.914 4.081 3.789 3.798 178,902 -0.07(-1.94%)
Mar 07, 2007 3.998 4.081 3.848 3.873 263,431 -0.12(-3.13%)
Mar 06, 2007 3.756 3.998 3.706 3.998 194,631 +0.32(+8.84%)
Mar 05, 2007 3.814 3.831 3.665 3.673 574,410 -0.18(-4.75%)
Mar 02, 2007 3.998 4.081 3.839 3.856 374,975 -0.17(-4.34%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.