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: 6:30 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 (%)
Jun 30, 2008 1.748 1.849 1.698 1.698 551,021 -0.05(-2.88%)
Jun 27, 2008 1.757 1.816 1.698 1.748 3,603,937 -0.01(-0.48%)
Jun 26, 2008 1.933 1.959 1.723 1.757 736,004 -0.19(-9.91%)
Jun 25, 2008 1.917 2.093 1.891 1.950 297,191 -0.03(-1.69%)
Jun 24, 2008 1.975 1.992 1.900 1.984 524,986 -0.03(-1.67%)
Jun 23, 2008 1.967 2.043 1.900 2.017 457,156 +0.06(+3.00%)
Jun 20, 2008 2.169 2.186 1.917 1.959 1,595,906 -0.23(-10.38%)
Jun 19, 2008 2.194 2.244 2.101 2.186 878,818 +0.00(+0.00%)
Jun 18, 2008 2.295 2.295 2.169 2.186 238,830 -0.12(-5.11%)
Jun 17, 2008 2.345 2.345 2.253 2.303 374,705 -0.06(-2.49%)
Jun 16, 2008 2.328 2.362 2.270 2.362 406,356 +0.00(+0.00%)
Jun 13, 2008 2.244 2.362 2.143 2.362 653,982 +0.09(+4.07%)
Jun 12, 2008 2.068 2.270 2.051 2.270 534,721 +0.22(+10.66%)
Jun 11, 2008 2.194 2.194 2.051 2.051 480,261 -0.15(-6.87%)
Jun 10, 2008 2.143 2.253 2.118 2.202 498,259 +0.05(+2.34%)
Jun 09, 2008 2.194 2.219 2.093 2.152 844,758 -0.06(-2.66%)
Jun 06, 2008 2.412 2.412 2.211 2.211 711,384 -0.22(-9.00%)
Jun 05, 2008 2.303 2.429 2.211 2.429 844,462 +0.13(+5.47%)
Jun 04, 2008 2.286 2.354 2.236 2.303 487,382 +0.00(+0.00%)
Jun 03, 2008 2.236 2.328 2.186 2.303 691,828 +0.08(+3.40%)
Jun 02, 2008 2.530 2.530 2.186 2.228 613,138 -0.29(-11.37%)
May 30, 2008 2.387 2.522 2.354 2.513 578,698 +0.08(+3.46%)
May 29, 2008 2.202 2.429 2.194 2.429 345,754 +0.22(+9.89%)
May 28, 2008 2.253 2.253 2.127 2.211 206,877 -0.03(-1.13%)
May 27, 2008 2.118 2.244 2.118 2.236 214,813 +0.13(+5.98%)
May 26, 2008 2.211 2.228 2.101 2.110 0 +0.00(+0.00%)
May 23, 2008 2.211 2.228 2.101 2.110 207,716 -0.13(-5.99%)
May 22, 2008 2.143 2.270 2.135 2.244 385,170 +0.10(+4.71%)
May 21, 2008 2.295 2.312 2.135 2.143 355,803 -0.14(-6.25%)
May 20, 2008 2.303 2.320 2.211 2.286 417,071 -0.03(-1.45%)
May 19, 2008 2.387 2.387 2.270 2.320 504,863 -0.08(-3.16%)
May 16, 2008 2.354 2.412 2.219 2.396 482,601 +0.07(+2.89%)
May 15, 2008 2.513 2.513 2.270 2.328 280,528 -0.04(-1.77%)
May 14, 2008 2.497 2.513 2.370 2.370 227,346 -0.13(-5.37%)
May 13, 2008 2.505 2.522 2.450 2.505 239,187 +0.00(+0.00%)
May 12, 2008 2.505 2.522 2.429 2.505 368,676 +0.05(+2.06%)
May 09, 2008 2.118 2.589 2.118 2.454 1,152,597 +0.24(+11.03%)
May 08, 2008 2.169 2.345 2.101 2.211 424,888 +0.02(+0.77%)
May 07, 2008 2.303 2.387 2.169 2.194 563,695 -0.10(-4.40%)
May 06, 2008 2.337 2.345 2.236 2.295 318,192 -0.05(-2.15%)
May 05, 2008 2.438 2.454 2.194 2.345 610,059 -0.09(-3.79%)
May 02, 2008 2.497 2.497 2.362 2.438 303,693 +0.01(+0.35%)
May 01, 2008 2.366 2.463 2.228 2.429 632,570 +0.08(+3.21%)
Apr 30, 2008 2.446 2.497 2.286 2.354 3,768,483 -0.08(-3.45%)
Apr 29, 2008 2.471 2.555 2.429 2.438 896,559 -0.03(-1.36%)
Apr 28, 2008 2.497 2.522 2.438 2.471 264,731 -0.03(-1.34%)
Apr 25, 2008 2.530 2.547 2.463 2.505 657,958 -0.01(-0.33%)
Apr 24, 2008 2.438 2.547 2.404 2.513 595,011 +0.08(+3.10%)
Apr 23, 2008 2.454 2.497 2.438 2.438 403,171 +0.00(+0.00%)
Apr 22, 2008 2.505 2.513 2.421 2.438 369,672 -0.08(-3.33%)
Apr 21, 2008 2.513 2.581 2.497 2.522 77,423 -0.03(-0.99%)
Apr 18, 2008 2.539 2.606 2.522 2.547 379,681 +0.06(+2.36%)
Apr 17, 2008 2.505 2.539 2.480 2.488 145,536 -0.03(-1.33%)
Apr 16, 2008 2.522 2.539 2.438 2.522 302,148 +0.02(+0.67%)
Apr 15, 2008 2.387 2.539 2.387 2.505 313,839 +0.12(+4.93%)
Apr 14, 2008 2.463 2.505 2.387 2.387 312,046 -0.08(-3.07%)
Apr 11, 2008 2.522 2.539 2.463 2.463 254,824 -0.08(-3.30%)
Apr 10, 2008 2.253 2.555 2.253 2.547 311,570 +0.29(+12.64%)
Apr 09, 2008 2.471 2.530 2.236 2.261 409,598 -0.20(-8.19%)
Apr 08, 2008 2.480 2.530 2.454 2.463 241,499 -0.03(-1.35%)
Apr 07, 2008 2.539 2.539 2.480 2.497 179,875 -0.03(-1.00%)
Apr 04, 2008 2.564 2.564 2.488 2.522 184,634 +0.01(+0.33%)
Apr 03, 2008 2.522 2.547 2.480 2.513 287,063 -0.03(-0.99%)
Apr 02, 2008 2.648 2.648 2.513 2.539 582,573 -0.07(-2.58%)
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.