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 )

27.14 -0.28 (-1.00%)
Streaming Delayed Price Updated: 2:21 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 (%)
May 31, 2002 5.909 6.052 5.901 6.052 130,148 +0.01(+0.14%)
May 28, 2002 6.010 6.119 5.892 6.044 166,551 +0.07(+1.13%)
May 27, 2002 5.968 6.019 5.951 5.977 118,608 +0.00(+0.00%)
May 24, 2002 5.968 6.019 5.951 5.977 118,608 +0.05(+0.85%)
May 23, 2002 6.052 6.136 5.850 5.926 147,160 -0.07(-1.12%)
May 22, 2002 6.203 6.203 5.968 5.993 32,834 -0.14(-2.33%)
May 21, 2002 6.203 6.237 6.136 6.136 114,087 -0.03(-0.41%)
May 20, 2002 6.599 6.624 5.884 6.161 326,917 -0.52(-7.80%)
May 17, 2002 7.019 7.019 6.615 6.683 84,108 -0.34(-4.79%)
May 16, 2002 7.313 7.313 6.683 7.019 255,537 -0.34(-4.68%)
May 15, 2002 7.397 7.481 7.271 7.363 65,312 -0.12(-1.57%)
May 14, 2002 7.523 7.607 7.397 7.481 163,696 -0.09(-1.22%)
May 13, 2002 7.490 7.599 7.397 7.574 253,991 +0.00(+0.00%)
May 10, 2002 7.565 7.607 7.481 7.574 32,953 +0.01(+0.11%)
May 09, 2002 7.565 7.691 7.397 7.565 57,460 +0.03(+0.33%)
May 08, 2002 7.565 7.691 7.498 7.540 169,406 -0.04(-0.55%)
May 07, 2002 7.523 7.607 7.498 7.582 212,472 +0.06(+0.78%)
May 06, 2002 7.355 7.607 7.313 7.523 263,032 -0.11(-1.43%)
May 03, 2002 7.649 7.675 7.481 7.632 150,729 +0.00(+0.00%)
May 02, 2002 7.397 7.641 7.397 7.632 145,970 +0.31(+4.25%)
May 01, 2002 6.935 7.355 6.935 7.321 167,027 +0.47(+6.87%)
Apr 30, 2002 6.977 7.162 6.851 6.851 106,117 -0.06(-0.85%)
Apr 29, 2002 6.851 7.052 6.767 6.910 159,651 +0.08(+1.11%)
Apr 26, 2002 6.456 6.960 6.430 6.834 1,784,482 +0.41(+6.41%)
Apr 25, 2002 6.430 6.472 6.363 6.422 188,441 -0.05(-0.78%)
Apr 24, 2002 6.641 6.733 6.472 6.472 77,565 -0.16(-2.41%)
Apr 23, 2002 6.439 6.725 6.430 6.632 62,099 +0.21(+3.27%)
Apr 22, 2002 6.472 6.548 6.346 6.422 202,479 -0.13(-2.05%)
Apr 19, 2002 6.514 6.699 6.489 6.557 266,839 +0.04(+0.65%)
Apr 18, 2002 6.910 6.935 6.472 6.514 189,987 -0.34(-4.91%)
Apr 17, 2002 6.809 6.893 6.809 6.851 211,163 +0.05(+0.74%)
Apr 16, 2002 6.430 6.893 6.430 6.800 357,253 +0.45(+7.15%)
Apr 15, 2002 6.136 6.346 6.136 6.346 118,608 +0.20(+3.28%)
Apr 12, 2002 6.136 6.220 6.094 6.145 38,187 +0.08(+1.39%)
Apr 11, 2002 6.136 6.220 6.052 6.061 51,393 -0.08(-1.37%)
Apr 10, 2002 5.909 6.145 5.884 6.145 169,644 +0.15(+2.52%)
Apr 09, 2002 5.792 6.010 5.741 5.993 179,518 +0.20(+3.48%)
Apr 08, 2002 5.674 5.800 5.506 5.792 31,049 +0.08(+1.47%)
Apr 05, 2002 5.674 5.716 5.632 5.708 201,884 +0.01(+0.15%)
Apr 04, 2002 5.632 5.716 5.422 5.699 178,805 +0.07(+1.19%)
Apr 03, 2002 5.464 5.716 5.397 5.632 52,939 +0.08(+1.52%)
Apr 02, 2002 5.296 5.607 5.128 5.548 224,011 +0.29(+5.43%)
Apr 01, 2002 5.254 5.338 5.043 5.262 320,611 -0.10(-1.88%)
Mar 29, 2002 5.464 5.506 5.296 5.363 94,815 +0.00(+0.00%)
Mar 28, 2002 5.464 5.506 5.296 5.363 94,815 -0.02(-0.31%)
Mar 27, 2002 4.917 5.539 4.917 5.380 122,058 +0.42(+8.47%)
Mar 26, 2002 4.791 5.043 4.707 4.959 57,579 +0.13(+2.61%)
Mar 25, 2002 4.539 5.001 4.455 4.833 44,374 +0.29(+6.48%)
Mar 22, 2002 4.539 4.707 4.455 4.539 28,789 +0.00(+0.00%)
Mar 21, 2002 4.321 4.539 4.245 4.539 21,056 +0.22(+5.06%)
Mar 20, 2002 4.245 4.321 4.245 4.321 9,041 +0.08(+1.78%)
Mar 19, 2002 4.203 4.245 4.203 4.245 20,818 -0.03(-0.79%)
Mar 18, 2002 4.245 4.279 4.203 4.279 7,851 -0.02(-0.39%)
Mar 15, 2002 4.371 4.413 4.245 4.295 18,439 -0.03(-0.78%)
Mar 14, 2002 4.178 4.329 4.161 4.329 29,503 +0.13(+3.00%)
Mar 13, 2002 4.178 4.203 4.161 4.203 196,768 +0.03(+0.81%)
Mar 12, 2002 4.035 4.186 4.001 4.169 37,712 +0.11(+2.69%)
Mar 11, 2002 4.077 4.161 4.035 4.060 27,005 -0.06(-1.43%)
Mar 08, 2002 4.035 4.203 4.035 4.119 46,515 +0.00(+0.00%)
Mar 07, 2002 4.035 4.186 4.035 4.119 11,420 +0.08(+2.08%)
Mar 06, 2002 3.825 4.077 3.825 4.035 29,741 +0.17(+4.35%)
Mar 05, 2002 3.783 3.867 3.783 3.867 416,379 +0.04(+1.10%)
Mar 04, 2002 3.825 3.942 3.825 3.825 9,993 -0.04(-1.09%)
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.