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 31, 2004 3.959 4.161 3.959 4.119 68,527 +0.16(+4.03%)
Mar 30, 2004 3.909 4.009 3.909 3.959 37,951 +0.03(+0.64%)
Mar 29, 2004 3.934 3.993 3.892 3.934 16,774 +0.00(+0.00%)
Mar 26, 2004 3.967 3.967 3.917 3.934 15,228 -0.03(-0.85%)
Mar 25, 2004 3.942 3.984 3.925 3.967 11,897 +0.03(+0.64%)
Mar 24, 2004 3.875 3.951 3.850 3.942 7,257 +0.06(+1.52%)
Mar 23, 2004 3.909 3.951 3.833 3.883 33,906 -0.03(-0.86%)
Mar 22, 2004 3.909 3.942 3.824 3.917 16,417 +0.01(+0.22%)
Mar 19, 2004 3.883 3.909 3.866 3.909 11,302 +0.03(+0.65%)
Mar 18, 2004 3.866 3.883 3.824 3.883 42,234 -0.02(-0.43%)
Mar 17, 2004 3.909 3.934 3.883 3.900 9,755 -0.01(-0.22%)
Mar 16, 2004 3.951 3.951 3.824 3.909 22,485 +0.01(+0.22%)
Mar 15, 2004 3.909 3.909 3.824 3.900 32,478 -0.01(-0.22%)
Mar 12, 2004 3.900 3.917 3.850 3.909 82,327 +0.02(+0.43%)
Mar 11, 2004 3.824 3.900 3.799 3.892 81,137 +0.07(+1.76%)
Mar 10, 2004 3.883 3.883 3.749 3.824 24,745 -0.08(-1.94%)
Mar 09, 2004 3.866 3.909 3.791 3.900 54,369 -0.03(-0.85%)
Mar 08, 2004 3.951 3.951 3.866 3.934 40,331 -0.01(-0.21%)
Mar 05, 2004 4.026 4.035 3.824 3.942 63,649 -0.17(-4.09%)
Mar 04, 2004 3.993 4.127 3.951 4.110 133,960 +0.14(+3.60%)
Mar 03, 2004 3.799 3.967 3.799 3.967 110,880 +0.17(+4.42%)
Mar 02, 2004 3.799 3.850 3.740 3.799 104,099 -0.02(-0.44%)
Mar 01, 2004 3.824 3.934 3.740 3.816 144,192 -0.01(-0.22%)
Feb 27, 2004 3.749 3.909 3.749 3.824 185,237 +0.08(+2.25%)
Feb 26, 2004 3.866 4.077 3.740 3.740 87,443 -0.17(-4.30%)
Feb 25, 2004 3.799 3.967 3.799 3.909 103,623 +0.14(+3.79%)
Feb 24, 2004 3.782 3.824 3.698 3.766 59,009 +0.03(+0.67%)
Feb 23, 2004 3.808 3.808 3.530 3.740 61,983 -0.04(-1.11%)
Feb 20, 2004 3.774 3.824 3.749 3.782 63,054 +0.00(+0.00%)
Feb 19, 2004 3.866 3.917 3.740 3.782 53,655 -0.06(-1.53%)
Feb 18, 2004 3.866 3.866 3.808 3.841 9,041 -0.05(-1.30%)
Feb 17, 2004 3.951 3.993 3.892 3.892 20,938 -0.06(-1.49%)
Feb 13, 2004 3.959 4.035 3.866 3.951 32,359 -0.02(-0.42%)
Feb 12, 2004 3.993 4.001 3.942 3.967 61,864 -0.03(-0.63%)
Feb 11, 2004 3.740 3.993 3.740 3.993 129,202 +0.25(+6.74%)
Feb 10, 2004 3.782 3.799 3.698 3.740 48,658 -0.02(-0.45%)
Feb 09, 2004 3.698 3.766 3.698 3.757 18,559 -0.03(-0.67%)
Feb 06, 2004 3.866 3.900 3.740 3.782 24,507 -0.04(-1.10%)
Feb 05, 2004 3.614 3.858 3.572 3.824 80,662 +0.04(+1.11%)
Feb 04, 2004 3.866 3.866 3.749 3.782 302,899 -0.08(-2.17%)
Feb 03, 2004 3.934 3.942 3.824 3.866 31,170 +0.02(+0.44%)
Feb 02, 2004 3.909 3.917 3.791 3.850 23,913 -0.08(-1.93%)
Jan 30, 2004 3.951 4.009 3.833 3.925 37,356 -0.05(-1.27%)
Jan 29, 2004 4.077 4.077 3.951 3.976 50,086 -0.14(-3.47%)
Jan 28, 2004 4.178 4.178 4.043 4.119 91,607 -0.04(-1.01%)
Jan 27, 2004 3.951 4.161 3.951 4.161 151,687 +0.21(+5.32%)
Jan 26, 2004 3.976 3.993 3.833 3.951 64,006 -0.03(-0.63%)
Jan 23, 2004 3.833 4.035 3.833 3.976 102,195 +0.06(+1.50%)
Jan 22, 2004 3.866 3.917 3.824 3.917 32,122 +0.04(+1.08%)
Jan 21, 2004 3.799 3.883 3.665 3.875 105,288 +0.08(+1.99%)
Jan 20, 2004 3.572 3.799 3.530 3.799 95,057 +0.22(+6.10%)
Jan 16, 2004 3.404 3.589 3.404 3.581 97,555 +0.09(+2.65%)
Jan 15, 2004 3.614 3.698 3.404 3.488 94,819 -0.11(-3.04%)
Jan 14, 2004 3.530 3.614 3.530 3.598 22,604 +0.07(+1.90%)
Jan 13, 2004 3.446 3.547 3.446 3.530 82,684 +0.01(+0.24%)
Jan 12, 2004 3.631 3.631 3.488 3.522 86,967 -0.11(-3.01%)
Jan 09, 2004 3.640 3.640 3.572 3.631 56,867 +0.00(+0.00%)
Jan 08, 2004 3.572 3.606 3.539 3.631 46,993 +0.03(+0.93%)
Jan 07, 2004 3.606 3.631 3.598 3.598 45,922 -0.01(-0.23%)
Jan 06, 2004 3.513 3.606 3.471 3.606 237,703 +0.13(+3.87%)
Jan 05, 2004 3.446 3.488 3.446 3.471 14,990 -0.01(-0.24%)
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.