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 +0.34 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2008 0.8742 0.9667 0.8238 0.9583 434,141 +0.09(+10.68%)
Dec 30, 2008 0.8826 0.9246 0.8574 0.8658 249,419 +0.00(+0.00%)
Dec 29, 2008 0.8658 0.9246 0.8491 0.8658 274,569 -0.03(-2.83%)
Dec 26, 2008 0.9246 0.9583 0.8490 0.8910 102,109 -0.03(-2.75%)
Dec 24, 2008 0.9246 0.9247 0.8910 0.9162 34,283 -0.01(-0.91%)
Dec 23, 2008 1.026 1.026 0.9246 0.9246 199,108 +0.00(+0.00%)
Dec 22, 2008 0.9667 0.9835 0.8826 0.9246 295,431 -0.02(-1.79%)
Dec 19, 2008 0.9583 0.9751 0.8910 0.9415 1,133,807 -0.02(-1.75%)
Dec 18, 2008 0.9583 0.9835 0.9330 0.9583 196,300 +0.00(+0.00%)
Dec 17, 2008 1.000 1.026 0.9415 0.9583 868,713 -0.05(-5.00%)
Dec 16, 2008 1.026 1.042 0.9246 1.009 1,013,695 +0.04(+4.35%)
Dec 15, 2008 1.017 1.042 0.9667 0.9667 239,896 -0.04(-4.17%)
Dec 12, 2008 1.042 1.042 0.9667 1.009 335,965 +0.08(+9.09%)
Dec 11, 2008 1.101 1.110 0.9246 0.9246 530,054 -0.21(-18.52%)
Dec 10, 2008 1.152 1.177 1.110 1.135 187,212 +0.05(+4.65%)
Dec 09, 2008 1.118 1.168 1.026 1.084 602,582 -0.10(-8.51%)
Dec 08, 2008 0.9751 1.185 0.9751 1.185 627,052 +0.13(+12.80%)
Dec 05, 2008 0.9583 1.051 0.8994 1.051 305,774 +0.12(+12.61%)
Dec 04, 2008 1.034 1.051 0.8826 0.9330 344,817 -0.13(-11.90%)
Dec 03, 2008 1.009 1.168 0.9667 1.059 265,038 +0.00(+0.00%)
Dec 02, 2008 0.9415 1.076 0.9415 1.059 427,994 +0.16(+17.76%)
Dec 01, 2008 1.328 1.370 0.8994 0.8994 381,736 -0.49(-35.15%)
Nov 28, 2008 1.379 1.387 1.194 1.387 220,918 -0.04(-2.94%)
Nov 26, 2008 1.135 1.429 1.093 1.429 415,665 +0.24(+20.57%)
Nov 25, 2008 1.210 1.210 1.051 1.185 394,209 -0.03(-2.76%)
Nov 24, 2008 0.8910 1.219 0.8910 1.219 396,204 +0.35(+40.78%)
Nov 21, 2008 0.8238 0.9078 0.7565 0.8658 841,730 +0.08(+9.57%)
Nov 20, 2008 0.9162 0.9330 0.6136 0.7901 697,703 -0.13(-14.55%)
Nov 19, 2008 1.009 1.093 0.9162 0.9246 308,301 -0.08(-7.56%)
Nov 18, 2008 1.068 1.126 0.9751 1.000 373,592 -0.06(-5.56%)
Nov 17, 2008 1.126 1.126 1.051 1.059 132,554 -0.03(-2.33%)
Nov 14, 2008 1.303 1.303 1.068 1.084 413,292 -0.25(-18.87%)
Nov 13, 2008 1.135 1.337 1.051 1.337 532,841 +0.21(+18.66%)
Nov 12, 2008 1.118 1.303 1.076 1.126 947,236 -0.03(-2.19%)
Nov 11, 2008 1.294 1.303 1.152 1.152 360,022 -0.15(-11.61%)
Nov 10, 2008 1.429 1.437 1.303 1.303 175,901 -0.07(-4.91%)
Nov 07, 2008 1.345 1.387 1.328 1.370 355,171 +0.05(+3.82%)
Nov 06, 2008 1.345 1.387 1.311 1.320 175,639 -0.04(-3.09%)
Nov 05, 2008 1.547 1.589 1.345 1.362 502,600 -0.18(-11.96%)
Nov 04, 2008 1.370 1.555 1.353 1.547 523,089 +0.16(+11.52%)
Nov 03, 2008 1.538 1.547 1.362 1.387 359,236 -0.17(-10.81%)
Oct 31, 2008 1.337 1.555 1.252 1.555 582,715 +0.26(+20.13%)
Oct 30, 2008 1.244 1.387 1.198 1.294 377,584 +0.10(+8.45%)
Oct 29, 2008 1.328 1.505 1.173 1.194 439,293 -0.15(-11.25%)
Oct 28, 2008 1.152 1.345 0.9919 1.345 404,053 +0.27(+25.00%)
Oct 27, 2008 1.110 1.328 1.076 1.076 342,676 -0.10(-8.57%)
Oct 24, 2008 1.261 1.320 1.135 1.177 295,863 -0.20(-14.63%)
Oct 23, 2008 1.345 1.412 1.244 1.379 332,300 +0.06(+4.46%)
Oct 22, 2008 1.294 1.353 1.252 1.320 237,505 -0.03(-1.88%)
Oct 21, 2008 1.437 1.471 1.345 1.345 285,220 -0.12(-8.05%)
Oct 20, 2008 1.395 1.471 1.345 1.463 312,189 +0.07(+4.82%)
Oct 17, 2008 1.597 1.597 1.395 1.395 763,777 -0.27(-16.16%)
Oct 16, 2008 1.337 1.673 1.236 1.664 1,417,343 +0.32(+23.75%)
Oct 15, 2008 1.387 1.446 1.294 1.345 587,698 -0.08(-5.33%)
Oct 14, 2008 1.681 1.690 1.345 1.421 349,252 -0.18(-11.52%)
Oct 13, 2008 1.681 1.757 1.345 1.606 842,331 -0.13(-7.28%)
Oct 10, 2008 1.017 1.732 0.9415 1.732 784,996 +0.68(+64.80%)
Oct 09, 2008 1.412 1.446 1.017 1.051 701,896 -0.28(-20.89%)
Oct 08, 2008 1.278 1.395 1.269 1.328 809,577 +0.01(+0.64%)
Oct 07, 2008 1.454 1.454 1.286 1.320 617,156 -0.10(-7.10%)
Oct 06, 2008 1.479 1.681 1.303 1.421 630,490 -0.11(-7.14%)
Oct 03, 2008 1.740 1.748 1.488 1.530 476,769 -0.13(-7.61%)
Oct 02, 2008 1.967 1.967 1.606 1.656 913,376 -0.02(-1.00%)
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.