Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

27.61 -0.00 (-0.02%)
Streaming Delayed Price Updated: 3:02 PM EDT, Jun 18, 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 (%)
Dec 31, 2003 3.497 3.497 3.404 3.413 74,951 -0.08(-2.40%)
Dec 30, 2003 3.589 3.589 3.497 3.497 29,742 -0.08(-2.35%)
Dec 29, 2003 3.614 3.631 3.522 3.581 71,501 -0.03(-0.93%)
Dec 26, 2003 3.429 3.614 3.404 3.614 92,678 +0.22(+6.44%)
Dec 24, 2003 3.421 3.421 3.371 3.396 2,617 -0.04(-1.22%)
Dec 23, 2003 3.421 3.446 3.404 3.438 49,729 -0.02(-0.49%)
Dec 22, 2003 3.413 3.463 3.413 3.455 18,559 +0.03(+0.98%)
Dec 19, 2003 3.404 3.429 3.387 3.421 40,331 +0.01(+0.25%)
Dec 18, 2003 3.362 3.429 3.362 3.413 29,742 +0.05(+1.50%)
Dec 17, 2003 3.404 3.404 3.354 3.362 16,417 -0.04(-1.23%)
Dec 16, 2003 3.404 3.446 3.236 3.404 48,421 +0.00(+0.00%)
Dec 15, 2003 3.446 3.463 3.396 3.404 54,845 -0.03(-0.98%)
Dec 12, 2003 3.152 3.463 3.152 3.438 121,587 +0.32(+10.24%)
Dec 11, 2003 3.194 3.194 3.110 3.118 12,134 -0.03(-1.07%)
Dec 10, 2003 3.244 3.244 3.110 3.152 68,883 -0.03(-1.06%)
Dec 09, 2003 3.177 3.278 3.068 3.186 26,887 +0.03(+1.07%)
Dec 08, 2003 3.093 3.152 3.085 3.152 40,925 +0.09(+3.02%)
Dec 05, 2003 3.068 3.068 3.060 3.060 37,594 +0.05(+1.68%)
Dec 04, 2003 3.135 3.152 3.043 3.009 45,803 -0.10(-3.24%)
Dec 03, 2003 3.110 3.160 3.110 3.110 58,295 +0.00(+0.00%)
Dec 02, 2003 3.110 3.152 3.110 3.110 91,250 +0.01(+0.27%)
Dec 01, 2003 3.026 3.152 3.026 3.102 26,649 +0.13(+4.24%)
Nov 28, 2003 2.984 2.984 2.976 2.976 5,591 -0.05(-1.67%)
Nov 26, 2003 3.110 3.110 2.942 3.026 32,478 -0.08(-2.44%)
Nov 25, 2003 3.068 3.135 3.068 3.102 42,234 +0.03(+1.10%)
Nov 24, 2003 2.942 3.110 2.942 3.068 59,366 +0.12(+3.99%)
Nov 21, 2003 2.959 2.976 2.950 2.950 13,443 -0.04(-1.40%)
Nov 20, 2003 2.942 3.026 2.942 2.992 32,241 +0.05(+1.71%)
Nov 19, 2003 3.127 3.135 2.942 2.942 55,797 -0.20(-6.42%)
Nov 18, 2003 2.984 3.144 2.984 3.144 44,970 +0.17(+5.65%)
Nov 17, 2003 2.967 2.984 2.950 2.976 76,736 +0.02(+0.57%)
Nov 14, 2003 3.034 3.085 2.942 2.959 41,996 -0.03(-0.85%)
Nov 13, 2003 3.093 3.135 2.942 2.984 137,886 -0.13(-4.05%)
Nov 12, 2003 3.236 3.236 3.110 3.110 182,738 -0.04(-1.33%)
Nov 11, 2003 3.202 3.202 3.152 3.152 70,192 -0.04(-1.32%)
Nov 10, 2003 3.202 3.202 3.152 3.194 465,174 +0.02(+0.53%)
Nov 07, 2003 3.194 3.194 3.102 3.177 116,472 +0.00(+0.00%)
Nov 06, 2003 3.236 3.236 3.152 3.177 127,536 -0.06(-1.82%)
Nov 05, 2003 3.295 3.295 3.211 3.236 31,765 -0.02(-0.52%)
Nov 04, 2003 3.295 3.295 3.253 3.253 68,170 -0.03(-1.02%)
Nov 03, 2003 3.261 3.261 3.261 3.287 9,517 +0.04(+1.30%)
Oct 31, 2003 3.270 3.278 3.244 3.244 121,706 -0.06(-1.78%)
Oct 30, 2003 3.337 3.354 3.337 3.303 22,723 -0.03(-1.01%)
Oct 29, 2003 3.320 3.404 3.320 3.337 22,128 +0.03(+1.02%)
Oct 28, 2003 3.236 3.236 3.236 3.303 32,835 +0.05(+1.55%)
Oct 27, 2003 3.320 3.404 3.236 3.253 138,957 -0.03(-0.77%)
Oct 24, 2003 3.698 3.707 3.118 3.278 2,155,746 -0.42(-11.36%)
Oct 23, 2003 3.740 3.740 3.656 3.698 76,022 -0.08(-2.00%)
Oct 22, 2003 3.782 3.782 3.740 3.774 1,546 -0.01(-0.22%)
Oct 21, 2003 3.757 3.782 3.740 3.782 72,572 +0.03(+0.67%)
Oct 20, 2003 3.841 3.850 3.757 3.757 33,906 -0.05(-1.32%)
Oct 17, 2003 3.690 3.808 3.690 3.808 35,334 +0.14(+3.90%)
Oct 16, 2003 3.698 3.808 3.698 3.665 97,555 -0.14(-3.75%)
Oct 15, 2003 3.866 3.934 3.799 3.808 23,913 -0.08(-1.95%)
Oct 14, 2003 3.909 3.934 3.883 3.883 6,186 -0.03(-0.65%)
Oct 13, 2003 3.900 3.917 3.900 3.909 15,585 +0.00(+0.00%)
Oct 10, 2003 3.892 3.892 3.892 3.909 9,398 +0.03(+0.87%)
Oct 09, 2003 3.917 3.917 3.866 3.875 7,138 -0.07(-1.71%)
Oct 08, 2003 3.951 3.967 3.909 3.942 15,942 +0.08(+1.96%)
Oct 07, 2003 4.035 4.035 3.866 3.866 80,424 -0.18(-4.56%)
Oct 06, 2003 4.035 4.051 4.026 4.051 6,186 +0.04(+1.05%)
Oct 03, 2003 4.178 4.178 3.909 4.009 278,748 -0.18(-4.22%)
Oct 02, 2003 4.203 4.211 4.186 4.186 50,086 -0.06(-1.39%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.