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 24, 2011 4.372 4.372 4.289 4.289 931,887 -0.06(-1.34%)
May 23, 2011 4.339 4.406 4.298 4.348 1,050,817 -0.08(-1.88%)
May 20, 2011 4.489 4.497 4.414 4.431 891,490 -0.09(-2.03%)
May 19, 2011 4.472 4.589 4.456 4.522 3,610,178 +0.11(+2.45%)
May 18, 2011 4.381 4.464 4.372 4.414 1,000,131 +0.04(+0.95%)
May 17, 2011 4.422 4.464 4.223 4.372 2,027,807 -0.11(-2.42%)
May 16, 2011 4.514 4.539 4.439 4.481 2,431,064 -0.07(-1.47%)
May 13, 2011 4.806 4.835 4.481 4.547 1,468,471 -0.27(-5.54%)
May 12, 2011 4.739 4.847 4.622 4.814 1,308,098 +0.04(+0.87%)
May 11, 2011 4.739 4.806 4.672 4.772 1,643,303 +0.00(+0.00%)
May 10, 2011 4.706 4.797 4.664 4.772 2,096,312 +0.07(+1.42%)
May 09, 2011 4.722 4.839 4.664 4.706 1,829,060 -0.03(-0.70%)
May 06, 2011 4.639 4.889 4.606 4.739 4,211,059 +0.15(+3.27%)
May 05, 2011 4.381 4.714 4.356 4.589 5,847,382 +0.18(+4.16%)
May 04, 2011 4.539 4.597 4.372 4.406 1,789,264 -0.12(-2.58%)
May 03, 2011 4.497 4.581 4.489 4.522 2,228,702 +0.00(+0.00%)
May 02, 2011 4.531 4.547 4.522 4.522 3,218,695 -0.05(-1.09%)
Apr 29, 2011 4.556 4.597 4.506 4.572 3,825,500 +0.02(+0.55%)
Apr 28, 2011 4.447 4.547 4.414 4.547 1,482,525 +0.07(+1.49%)
Apr 27, 2011 4.531 4.614 4.339 4.481 3,373,243 +0.04(+0.94%)
Apr 26, 2011 4.431 4.475 4.348 4.439 2,006,622 +0.03(+0.76%)
Apr 25, 2011 4.248 4.422 4.239 4.406 4,613,713 +0.22(+5.17%)
Apr 21, 2011 4.148 4.206 4.039 4.189 1,725,010 +0.05(+1.21%)
Apr 20, 2011 4.039 4.223 3.998 4.139 3,257,044 +0.11(+2.69%)
Apr 19, 2011 4.031 4.073 3.956 4.031 1,784,746 +0.00(+0.00%)
Apr 18, 2011 3.898 4.081 3.898 4.031 3,347,660 +0.07(+1.89%)
Apr 15, 2011 4.073 4.148 3.881 3.956 24,960,960 -0.13(-3.26%)
Apr 14, 2011 4.139 4.148 3.981 4.089 1,858,523 -0.12(-2.77%)
Apr 13, 2011 4.397 4.414 4.164 4.206 1,244,352 -0.13(-3.07%)
Apr 12, 2011 4.389 4.481 4.298 4.339 673,520 -0.08(-1.88%)
Apr 11, 2011 4.514 4.547 4.323 4.422 1,076,158 -0.10(-2.21%)
Apr 08, 2011 4.539 4.581 4.456 4.522 620,811 +0.02(+0.56%)
Apr 07, 2011 4.497 4.614 4.448 4.497 529,630 +0.00(+0.00%)
Apr 06, 2011 4.689 4.689 4.464 4.497 827,597 -0.15(-3.23%)
Apr 05, 2011 4.581 4.697 4.506 4.647 1,072,454 +0.05(+1.09%)
Apr 04, 2011 4.589 4.697 4.581 4.597 704,202 +0.03(+0.73%)
Apr 01, 2011 4.572 4.656 4.514 4.564 616,341 +0.05(+1.11%)
Mar 31, 2011 4.547 4.581 4.481 4.514 540,426 -0.02(-0.37%)
Mar 30, 2011 4.531 4.531 4.531 4.531 386,688 +0.12(+2.84%)
Mar 29, 2011 4.356 4.414 4.281 4.406 326,837 +0.07(+1.54%)
Mar 28, 2011 4.431 4.514 4.314 4.339 359,868 -0.07(-1.70%)
Mar 25, 2011 4.323 4.464 4.256 4.414 691,754 +0.12(+2.91%)
Mar 24, 2011 4.306 4.339 4.206 4.289 442,065 +0.01(+0.19%)
Mar 23, 2011 4.331 4.368 4.248 4.281 796,307 -0.05(-1.15%)
Mar 22, 2011 4.273 4.331 4.248 4.331 498,243 +0.05(+1.17%)
Mar 21, 2011 4.189 4.281 4.181 4.281 633,005 +0.12(+3.01%)
Mar 18, 2011 4.156 4.239 4.114 4.156 1,280,967 +0.09(+2.25%)
Mar 17, 2011 4.173 4.248 4.056 4.064 615,004 +0.02(+0.41%)
Mar 16, 2011 4.056 4.156 4.023 4.048 811,357 -0.02(-0.41%)
Mar 15, 2011 4.048 4.139 4.023 4.064 951,946 -0.12(-2.98%)
Mar 14, 2011 4.364 4.364 4.123 4.189 605,562 -0.16(-3.64%)
Mar 11, 2011 4.356 4.447 4.281 4.348 507,384 -0.07(-1.51%)
Mar 10, 2011 4.497 4.531 4.364 4.414 814,487 -0.17(-3.81%)
Mar 09, 2011 4.522 4.622 4.456 4.589 945,628 +0.07(+1.47%)
Mar 08, 2011 4.414 4.581 4.348 4.522 779,506 +0.12(+2.65%)
Mar 07, 2011 4.439 4.531 4.243 4.406 1,137,104 -0.02(-0.38%)
Mar 04, 2011 4.364 4.431 4.298 4.422 1,253,805 +0.07(+1.72%)
Mar 03, 2011 4.273 4.364 4.273 4.348 784,778 +0.14(+3.37%)
Mar 02, 2011 4.231 4.273 4.164 4.206 594,951 -0.04(-0.98%)
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.