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 )

27.27 -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 (%)
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%)
Mar 01, 2002 3.614 3.968 3.614 3.867 547,241 +0.25(+6.98%)
Feb 28, 2002 3.589 3.640 3.530 3.614 9,517 +0.01(+0.23%)
Feb 27, 2002 3.783 3.783 3.488 3.606 15,465 -0.24(-6.13%)
Feb 26, 2002 3.951 3.959 3.741 3.841 23,317 -0.19(-4.79%)
Feb 25, 2002 4.371 4.371 4.035 4.035 17,249 -0.34(-7.69%)
Feb 22, 2002 4.455 4.455 4.203 4.371 19,986 -0.08(-1.89%)
Feb 21, 2002 4.329 4.489 4.329 4.455 28,313 +0.17(+3.92%)
Feb 20, 2002 4.119 4.287 4.119 4.287 18,677 +0.08(+2.00%)
Feb 19, 2002 4.161 4.237 4.119 4.203 428,275 +0.01(+0.20%)
Feb 18, 2002 3.942 4.203 3.909 4.194 40,091 +0.00(+0.00%)
Feb 15, 2002 3.942 4.203 3.909 4.194 40,091 +0.25(+6.40%)
Feb 14, 2002 4.077 4.110 3.875 3.942 17,012 -0.05(-1.26%)
Feb 13, 2002 4.077 4.161 3.993 3.993 34,856 -0.08(-2.06%)
Feb 12, 2002 3.867 4.085 3.858 4.077 42,827 +0.17(+4.30%)
Feb 11, 2002 3.665 3.909 3.665 3.909 11,777 +0.21(+5.68%)
Feb 08, 2002 3.572 3.783 3.572 3.699 18,558 +0.17(+4.76%)
Feb 07, 2002 3.530 3.657 3.446 3.530 26,410 +0.08(+2.44%)
Feb 06, 2002 3.320 3.446 3.110 3.446 13,324 +0.15(+4.59%)
Feb 05, 2002 3.110 3.320 3.110 3.295 25,101 +0.23(+7.40%)
Feb 04, 2002 3.026 3.186 3.026 3.068 3,806 +0.04(+1.39%)
Feb 01, 2002 3.110 3.110 3.026 3.026 5,234 -0.04(-1.37%)
Jan 31, 2002 2.984 3.152 2.984 3.068 14,037 +0.04(+1.39%)
Jan 30, 2002 2.984 3.060 2.984 3.026 7,375 +0.04(+1.41%)
Jan 29, 2002 3.194 3.228 2.900 2.984 23,793 -0.21(-6.58%)
Jan 28, 2002 3.236 3.236 3.152 3.194 5,591 -0.07(-2.06%)
Jan 25, 2002 3.320 3.320 3.152 3.261 13,324 -0.10(-3.00%)
Jan 24, 2002 3.312 3.438 3.312 3.362 4,639 +0.04(+1.27%)
Jan 23, 2002 3.320 3.354 3.152 3.320 8,565 -0.03(-0.75%)
Jan 22, 2002 3.346 3.379 3.261 3.346 12,253 +0.00(+0.00%)
Jan 21, 2002 3.488 3.488 3.278 3.346 37,949 +0.00(+0.00%)
Jan 18, 2002 3.488 3.488 3.278 3.346 37,949 -0.23(-6.35%)
Jan 17, 2002 3.682 3.699 3.572 3.572 17,249 -0.04(-1.16%)
Jan 16, 2002 3.699 3.783 3.614 3.614 15,227 -0.13(-3.37%)
Jan 15, 2002 3.867 3.867 3.699 3.741 24,863 -0.21(-5.32%)
Jan 14, 2002 4.026 4.026 3.951 3.951 9,398 -0.08(-1.88%)
Jan 11, 2002 3.951 4.026 3.951 4.026 3,925 +0.02(+0.42%)
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.