Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

27.27 -0.15 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Apr 30, 2003 4.228 4.287 4.211 4.228 55,437 +0.00(+0.00%)
Apr 29, 2003 4.430 4.430 4.228 4.228 27,005 -0.20(-4.55%)
Apr 28, 2003 4.438 4.447 4.329 4.430 23,912 -0.01(-0.19%)
Apr 25, 2003 4.606 4.606 4.438 4.438 14,156 -0.14(-3.12%)
Apr 24, 2003 4.707 4.707 4.556 4.581 6,899 -0.14(-3.02%)
Apr 23, 2003 4.741 4.783 4.699 4.724 16,179 -0.01(-0.18%)
Apr 22, 2003 4.707 4.741 4.699 4.732 31,525 +0.20(+4.45%)
Apr 21, 2003 4.623 4.623 4.447 4.531 39,496 -0.25(-5.27%)
Apr 17, 2003 4.817 4.817 4.749 4.783 35,808 -0.03(-0.70%)
Apr 16, 2003 5.027 5.027 4.808 4.817 17,844 -0.18(-3.54%)
Apr 15, 2003 5.018 5.043 4.959 4.993 88,748 -0.05(-1.00%)
Apr 14, 2003 5.043 5.086 4.993 5.043 45,087 +0.02(+0.33%)
Apr 11, 2003 5.043 5.069 4.976 5.027 50,203 -0.02(-0.33%)
Apr 10, 2003 5.128 5.178 5.043 5.043 37,236 -0.01(-0.17%)
Apr 09, 2003 5.010 5.086 5.001 5.052 42,827 +0.05(+1.01%)
Apr 08, 2003 5.043 5.043 4.943 5.001 40,567 -0.04(-0.83%)
Apr 07, 2003 5.212 5.287 4.943 5.043 49,608 -0.14(-2.76%)
Apr 04, 2003 5.144 5.212 5.144 5.186 24,982 +0.04(+0.82%)
Apr 03, 2003 5.212 5.279 5.136 5.144 39,853 -0.08(-1.45%)
Apr 02, 2003 4.959 5.279 4.959 5.220 42,946 +0.26(+5.25%)
Apr 01, 2003 4.623 4.959 4.623 4.959 60,910 +0.34(+7.27%)
Mar 31, 2003 4.497 4.623 4.421 4.623 25,101 +0.13(+2.80%)
Mar 28, 2003 4.287 4.548 4.253 4.497 32,477 +0.24(+5.52%)
Mar 27, 2003 4.539 4.623 4.253 4.262 78,874 -0.24(-5.23%)
Mar 26, 2003 4.455 4.657 4.447 4.497 130,862 +0.31(+7.43%)
Mar 25, 2003 4.203 4.245 4.102 4.186 53,891 -0.01(-0.20%)
Mar 24, 2003 4.127 4.245 4.127 4.194 21,294 +0.07(+1.63%)
Mar 21, 2003 4.085 4.178 4.035 4.127 35,689 -0.04(-1.01%)
Mar 20, 2003 4.018 4.203 3.993 4.169 21,294 +0.11(+2.69%)
Mar 19, 2003 3.959 4.060 3.959 4.060 29,622 +0.10(+2.55%)
Mar 18, 2003 4.077 4.077 3.883 3.959 432,320 -0.24(-5.80%)
Mar 17, 2003 4.178 4.287 3.993 4.203 354,874 +0.03(+0.60%)
Mar 14, 2003 4.262 4.262 4.178 4.178 34,737 -0.07(-1.58%)
Mar 13, 2003 4.077 4.245 4.077 4.245 22,960 +0.14(+3.48%)
Mar 12, 2003 3.909 4.102 3.892 4.102 13,799 +0.17(+4.27%)
Mar 11, 2003 3.968 3.993 3.926 3.934 30,455 -0.03(-0.64%)
Mar 10, 2003 4.035 4.035 3.909 3.959 29,741 -0.10(-2.48%)
Mar 07, 2003 4.161 4.161 4.035 4.060 14,632 -0.13(-3.01%)
Mar 06, 2003 4.203 4.203 4.161 4.186 17,725 -0.02(-0.40%)
Mar 05, 2003 4.127 4.203 4.085 4.203 20,105 +0.08(+1.83%)
Mar 04, 2003 4.136 4.136 4.077 4.127 25,934 -0.01(-0.20%)
Mar 03, 2003 4.287 4.312 4.119 4.136 84,822 -0.18(-4.28%)
Feb 28, 2003 4.329 4.337 4.304 4.321 15,108 -0.02(-0.39%)
Feb 27, 2003 4.346 4.371 4.329 4.337 32,001 +0.01(+0.19%)
Feb 26, 2003 4.312 4.396 4.295 4.329 20,581 +0.01(+0.19%)
Feb 25, 2003 4.287 4.321 4.253 4.321 10,944 +0.02(+0.39%)
Feb 24, 2003 4.329 4.329 4.270 4.304 18,082 -0.03(-0.58%)
Feb 21, 2003 4.329 4.405 4.262 4.329 20,581 -0.03(-0.58%)
Feb 20, 2003 4.396 4.396 4.329 4.354 9,398 -0.03(-0.77%)
Feb 19, 2003 4.447 4.463 4.379 4.388 40,091 -0.07(-1.51%)
Feb 18, 2003 4.371 4.455 4.346 4.455 26,410 +0.05(+1.14%)
Feb 14, 2003 4.447 4.556 4.329 4.405 37,712 -0.03(-0.76%)
Feb 13, 2003 4.455 4.472 4.413 4.438 2,736 -0.01(-0.19%)
Feb 12, 2003 4.623 4.648 4.245 4.447 75,424 -0.17(-3.64%)
Feb 11, 2003 4.833 4.833 4.573 4.615 33,786 -0.22(-4.52%)
Feb 10, 2003 4.934 4.934 4.758 4.833 28,789 -0.08(-1.71%)
Feb 07, 2003 4.850 4.968 4.817 4.917 20,224 +0.08(+1.74%)
Feb 06, 2003 4.774 4.909 4.716 4.833 14,513 +0.04(+0.88%)
Feb 05, 2003 4.959 4.959 4.774 4.791 14,275 -0.13(-2.73%)
Feb 04, 2003 4.959 4.985 4.884 4.926 32,834 -0.03(-0.68%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.