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 )

27.74 +0.13 (+0.47%)
Streaming Delayed Price Updated: 11:44 AM 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 (%)
Sep 29, 2006 3.110 3.245 3.068 3.077 156,439 -0.04(-1.35%)
Sep 28, 2006 3.228 3.278 3.093 3.119 224,606 -0.09(-2.88%)
Sep 27, 2006 3.219 3.236 3.177 3.211 110,518 -0.03(-1.04%)
Sep 26, 2006 3.236 3.287 3.203 3.245 306,692 +0.03(+0.78%)
Sep 25, 2006 3.102 3.253 3.051 3.219 175,117 +0.13(+4.08%)
Sep 22, 2006 3.169 3.169 3.043 3.093 248,280 -0.10(-3.16%)
Sep 21, 2006 3.270 3.312 3.144 3.194 158,937 -0.04(-1.30%)
Sep 20, 2006 3.236 3.320 3.236 3.236 250,422 +0.00(+0.00%)
Sep 19, 2006 3.228 3.236 3.144 3.236 123,248 +0.00(+0.00%)
Sep 18, 2006 3.161 3.236 2.984 3.236 215,922 +0.04(+1.32%)
Sep 15, 2006 3.261 3.312 3.186 3.194 608,508 -0.05(-1.55%)
Sep 14, 2006 3.270 3.278 3.211 3.245 146,327 -0.03(-1.03%)
Sep 13, 2006 3.287 3.354 3.255 3.278 147,755 +0.00(+0.00%)
Sep 12, 2006 3.253 3.346 3.253 3.278 172,975 +0.05(+1.56%)
Sep 11, 2006 3.228 3.354 3.228 3.228 201,884 -0.02(-0.52%)
Sep 08, 2006 3.337 3.362 3.219 3.245 94,339 -0.08(-2.53%)
Sep 07, 2006 3.278 3.413 3.245 3.329 371,767 +0.04(+1.28%)
Sep 06, 2006 3.362 3.362 3.169 3.287 173,570 -0.09(-2.74%)
Sep 05, 2006 3.320 3.430 3.253 3.379 373,313 +0.06(+1.77%)
Sep 01, 2006 3.261 3.320 3.261 3.320 155,012 +0.06(+1.80%)
Aug 31, 2006 3.287 3.438 3.211 3.261 442,670 +0.00(+0.00%)
Aug 30, 2006 3.236 3.320 3.177 3.261 651,454 +0.03(+0.78%)
Aug 29, 2006 3.119 3.236 3.043 3.236 189,274 +0.15(+4.90%)
Aug 28, 2006 3.077 3.093 3.026 3.085 78,755 +0.01(+0.27%)
Aug 25, 2006 2.967 3.102 2.959 3.077 69,118 +0.09(+3.10%)
Aug 24, 2006 2.942 2.992 2.883 2.984 106,474 +0.04(+1.43%)
Aug 23, 2006 3.093 3.110 2.858 2.942 111,113 -0.14(-4.63%)
Aug 22, 2006 3.060 3.085 3.001 3.085 62,694 +0.01(+0.27%)
Aug 21, 2006 3.152 3.152 2.950 3.077 137,167 -0.10(-3.17%)
Aug 18, 2006 3.177 3.186 3.001 3.177 202,360 +0.01(+0.27%)
Aug 17, 2006 3.018 3.169 2.984 3.169 324,418 +0.13(+4.43%)
Aug 16, 2006 3.051 3.085 2.925 3.034 63,051 +0.01(+0.28%)
Aug 15, 2006 3.001 3.026 2.942 3.026 97,432 +0.11(+3.75%)
Aug 14, 2006 2.917 3.051 2.875 2.917 119,322 +0.03(+0.87%)
Aug 11, 2006 2.858 2.917 2.799 2.892 101,596 +0.02(+0.59%)
Aug 10, 2006 2.833 2.934 2.690 2.875 333,460 +0.01(+0.29%)
Aug 09, 2006 2.942 2.976 2.858 2.866 196,887 -0.06(-2.01%)
Aug 08, 2006 3.077 3.085 2.883 2.925 479,549 -0.15(-4.92%)
Aug 07, 2006 3.119 3.119 2.984 3.077 165,124 -0.08(-2.40%)
Aug 04, 2006 3.110 3.203 3.051 3.152 389,136 +0.08(+2.74%)
Aug 03, 2006 3.085 3.144 2.959 3.068 273,382 -0.03(-1.08%)
Aug 02, 2006 3.085 3.236 3.009 3.102 538,199 -0.25(-7.52%)
Aug 01, 2006 3.177 3.404 3.068 3.354 1,562,611 +0.14(+4.45%)
Jul 31, 2006 3.043 3.236 2.992 3.211 227,461 +0.09(+2.97%)
Jul 28, 2006 3.068 3.211 2.942 3.119 825,858 +0.10(+3.34%)
Jul 27, 2006 3.060 3.110 3.001 3.018 179,518 -0.03(-0.83%)
Jul 26, 2006 3.051 3.182 2.994 3.043 261,961 -0.07(-2.16%)
Jul 25, 2006 3.144 3.219 3.051 3.110 171,548 -0.04(-1.33%)
Jul 24, 2006 2.967 3.152 2.942 3.152 123,724 +0.19(+6.53%)
Jul 21, 2006 3.009 3.051 2.892 2.959 278,141 -0.05(-1.68%)
Jul 20, 2006 3.261 3.270 3.001 3.009 146,327 -0.21(-6.53%)
Jul 19, 2006 3.034 3.278 3.034 3.219 232,339 +0.18(+6.09%)
Jul 18, 2006 2.984 3.051 2.934 3.034 133,836 +0.05(+1.69%)
Jul 17, 2006 2.900 2.984 2.892 2.984 172,380 +0.05(+1.72%)
Jul 14, 2006 2.900 2.984 2.824 2.934 460,515 -0.12(-3.86%)
Jul 13, 2006 3.085 3.102 3.009 3.051 416,617 -0.10(-3.20%)
Jul 12, 2006 3.219 3.245 3.135 3.152 295,034 -0.08(-2.60%)
Jul 11, 2006 3.194 3.236 3.060 3.236 206,761 +0.03(+0.79%)
Jul 10, 2006 3.060 3.354 3.043 3.211 599,585 +0.07(+2.14%)
Jul 07, 2006 3.144 3.186 3.060 3.144 177,139 -0.02(-0.53%)
Jul 06, 2006 3.177 3.236 3.152 3.161 240,548 +0.01(+0.27%)
Jul 05, 2006 3.186 3.186 3.043 3.152 210,093 -0.12(-3.60%)
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.