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, 2012 4.514 4.522 4.446 4.497 537,536 -0.04(-0.93%)
Apr 27, 2012 4.564 4.589 4.497 4.539 755,102 -0.03(-0.55%)
Apr 26, 2012 4.623 4.631 4.497 4.564 864,299 -0.08(-1.81%)
Apr 25, 2012 4.623 4.732 4.606 4.648 624,137 +0.08(+1.84%)
Apr 24, 2012 4.514 4.581 4.463 4.564 417,259 +0.06(+1.31%)
Apr 23, 2012 4.547 4.547 4.404 4.505 776,065 -0.12(-2.55%)
Apr 20, 2012 4.665 4.757 4.606 4.623 784,263 -0.01(-0.18%)
Apr 19, 2012 4.589 4.665 4.505 4.631 606,354 +0.03(+0.73%)
Apr 18, 2012 4.640 4.640 4.531 4.598 481,943 -0.07(-1.44%)
Apr 17, 2012 4.547 4.665 4.531 4.665 795,591 +0.16(+3.54%)
Apr 16, 2012 4.564 4.589 4.463 4.505 565,519 -0.04(-0.92%)
Apr 13, 2012 4.514 4.564 4.489 4.547 524,968 -0.01(-0.18%)
Apr 12, 2012 4.497 4.589 4.489 4.556 569,815 +0.07(+1.50%)
Apr 11, 2012 4.446 4.497 4.404 4.489 873,901 +0.08(+1.91%)
Apr 10, 2012 4.455 4.463 4.371 4.404 1,817,541 -0.05(-1.13%)
Apr 09, 2012 4.463 4.463 4.371 4.455 1,363,419 -0.12(-2.57%)
Apr 05, 2012 4.589 4.598 4.556 4.573 585,976 -0.07(-1.45%)
Apr 04, 2012 4.648 4.682 4.589 4.640 748,169 -0.07(-1.43%)
Apr 03, 2012 4.699 4.766 4.673 4.707 984,449 -0.02(-0.36%)
Apr 02, 2012 4.631 4.724 4.589 4.724 704,405 +0.08(+1.81%)
Mar 30, 2012 4.707 4.749 4.623 4.640 761,154 -0.07(-1.43%)
Mar 29, 2012 4.581 4.715 4.547 4.707 626,677 +0.09(+2.00%)
Mar 28, 2012 4.606 4.640 4.556 4.615 727,914 +0.01(+0.18%)
Mar 27, 2012 4.665 4.673 4.606 4.606 522,646 -0.03(-0.72%)
Mar 26, 2012 4.682 4.757 4.606 4.640 796,180 +0.02(+0.36%)
Mar 23, 2012 4.598 4.640 4.514 4.623 394,487 +0.01(+0.18%)
Mar 22, 2012 4.606 4.648 4.539 4.615 610,185 -0.08(-1.61%)
Mar 21, 2012 4.732 4.732 4.648 4.690 558,751 -0.03(-0.53%)
Mar 20, 2012 4.715 4.741 4.648 4.715 567,411 -0.03(-0.71%)
Mar 19, 2012 4.757 4.836 4.732 4.749 648,044 -0.03(-0.53%)
Mar 16, 2012 4.800 4.800 4.757 4.774 842,857 -0.02(-0.35%)
Mar 15, 2012 4.791 4.842 4.757 4.791 482,355 -0.01(-0.18%)
Mar 14, 2012 4.808 4.816 4.732 4.800 659,496 -0.03(-0.70%)
Mar 13, 2012 4.673 4.842 4.657 4.833 548,231 +0.20(+4.36%)
Mar 12, 2012 4.682 4.690 4.589 4.631 345,270 -0.06(-1.25%)
Mar 09, 2012 4.581 4.690 4.573 4.690 927,223 +0.10(+2.20%)
Mar 08, 2012 4.497 4.606 4.438 4.589 565,845 +0.14(+3.21%)
Mar 07, 2012 4.446 4.467 4.388 4.446 323,039 +0.03(+0.76%)
Mar 06, 2012 4.388 4.467 4.304 4.413 1,110,628 -0.05(-1.13%)
Mar 05, 2012 4.463 4.556 4.455 4.463 890,010 -0.03(-0.75%)
Mar 02, 2012 4.547 4.564 4.446 4.497 882,403 -0.05(-1.11%)
Mar 01, 2012 4.472 4.598 4.446 4.547 970,956 +0.11(+2.46%)
Feb 29, 2012 4.539 4.619 4.404 4.438 831,955 -0.08(-1.86%)
Feb 28, 2012 4.573 4.631 4.480 4.522 314,993 -0.05(-1.10%)
Feb 27, 2012 4.463 4.598 4.371 4.573 499,138 +0.04(+0.93%)
Feb 24, 2012 4.623 4.631 4.531 4.531 523,016 -0.09(-2.00%)
Feb 23, 2012 4.606 4.623 4.329 4.623 937,174 +0.22(+4.96%)
Feb 22, 2012 4.531 4.531 4.396 4.404 389,890 -0.03(-0.76%)
Feb 21, 2012 4.556 4.573 4.430 4.438 667,684 -0.09(-2.04%)
Feb 17, 2012 4.598 4.598 4.497 4.531 1,349,171 -0.03(-0.74%)
Feb 16, 2012 4.404 4.589 4.396 4.564 1,019,618 +0.15(+3.43%)
Feb 15, 2012 4.371 4.413 4.329 4.413 700,537 +0.07(+1.55%)
Feb 14, 2012 4.253 4.354 4.245 4.346 818,208 +0.06(+1.37%)
Feb 13, 2012 4.346 4.404 4.287 4.287 467,616 +0.01(+0.20%)
Feb 10, 2012 4.278 4.329 4.258 4.278 325,484 -0.05(-1.16%)
Feb 09, 2012 4.304 4.337 4.228 4.329 327,459 +0.06(+1.38%)
Feb 08, 2012 4.278 4.320 4.245 4.270 429,331 +0.03(+0.59%)
Feb 07, 2012 4.287 4.346 4.236 4.245 562,402 -0.04(-0.98%)
Feb 06, 2012 4.304 4.371 4.253 4.287 468,868 -0.02(-0.39%)
Feb 03, 2012 4.404 4.404 4.287 4.304 1,032,647 +0.03(+0.59%)
Feb 02, 2012 4.278 4.354 4.245 4.278 444,616 +0.03(+0.79%)
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.