Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

27.52 -0.58 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 29, 2012 4.497 4.623 4.488 4.623 1,037,700 +0.23(+5.16%)
Jun 28, 2012 4.312 4.405 4.253 4.396 891,589 +0.03(+0.58%)
Jun 27, 2012 4.337 4.388 4.312 4.371 259,495 +0.05(+1.17%)
Jun 26, 2012 4.279 4.346 4.253 4.321 523,061 +0.04(+0.98%)
Jun 25, 2012 4.262 4.363 4.203 4.279 472,773 -0.08(-1.74%)
Jun 22, 2012 4.329 4.379 4.270 4.354 6,270,640 +0.06(+1.37%)
Jun 21, 2012 4.447 4.455 4.245 4.295 557,540 -0.17(-3.77%)
Jun 20, 2012 4.480 4.531 4.430 4.463 635,013 -0.01(-0.19%)
Jun 19, 2012 4.379 4.539 4.354 4.472 754,109 +0.11(+2.50%)
Jun 18, 2012 4.312 4.388 4.237 4.363 659,742 +0.03(+0.58%)
Jun 15, 2012 4.329 4.363 4.295 4.337 1,465,258 +0.01(+0.19%)
Jun 14, 2012 4.329 4.388 4.295 4.329 720,178 +0.01(+0.19%)
Jun 13, 2012 4.363 4.438 4.279 4.321 720,212 -0.06(-1.34%)
Jun 12, 2012 4.169 4.405 4.169 4.379 862,601 +0.24(+5.89%)
Jun 11, 2012 4.329 4.371 4.136 4.136 550,187 -0.13(-2.96%)
Jun 08, 2012 4.186 4.287 4.110 4.262 433,431 +0.05(+1.20%)
Jun 07, 2012 4.220 4.304 4.194 4.211 893,966 +0.06(+1.42%)
Jun 06, 2012 4.035 4.186 4.026 4.152 852,054 +0.16(+4.00%)
Jun 05, 2012 3.833 4.018 3.791 3.993 1,693,478 +0.15(+3.94%)
Jun 04, 2012 4.043 4.052 3.833 3.841 1,980,132 -0.18(-4.39%)
Jun 01, 2012 4.094 4.094 3.934 4.018 1,150,353 -0.14(-3.43%)
May 31, 2012 4.144 4.194 4.018 4.161 1,124,239 +0.02(+0.41%)
May 30, 2012 4.262 4.262 4.119 4.144 808,697 -0.13(-2.95%)
May 29, 2012 4.245 4.321 4.211 4.270 1,335,085 +0.05(+1.20%)
May 25, 2012 4.295 4.295 4.203 4.220 682,410 -0.07(-1.57%)
May 24, 2012 4.379 4.413 4.203 4.287 565,900 -0.09(-2.11%)
May 23, 2012 4.279 4.405 4.220 4.379 757,860 +0.05(+1.16%)
May 22, 2012 4.346 4.363 4.262 4.329 637,883 -0.03(-0.58%)
May 21, 2012 4.228 4.354 4.161 4.354 745,773 +0.14(+3.39%)
May 18, 2012 4.321 4.379 4.203 4.211 881,518 -0.10(-2.34%)
May 17, 2012 4.371 4.405 4.262 4.312 832,388 -0.07(-1.54%)
May 16, 2012 4.430 4.480 4.363 4.379 524,742 -0.03(-0.76%)
May 15, 2012 4.363 4.463 4.321 4.413 591,135 +0.03(+0.77%)
May 14, 2012 4.363 4.447 4.295 4.379 525,300 -0.05(-1.14%)
May 11, 2012 4.438 4.480 4.413 4.430 383,836 -0.06(-1.31%)
May 10, 2012 4.447 4.539 4.388 4.489 554,036 +0.06(+1.33%)
May 09, 2012 4.337 4.463 4.321 4.430 529,630 +0.02(+0.38%)
May 08, 2012 4.287 4.421 4.220 4.413 862,123 +0.11(+2.54%)
May 07, 2012 4.337 4.413 4.287 4.304 573,018 -0.03(-0.78%)
May 04, 2012 4.430 4.455 4.329 4.337 1,189,828 -0.13(-2.82%)
May 03, 2012 4.480 4.514 4.455 4.463 778,550 -0.03(-0.56%)
May 02, 2012 4.472 4.527 4.463 4.489 712,754 -0.04(-0.93%)
May 01, 2012 4.489 4.665 4.438 4.531 1,469,511 +0.03(+0.75%)
Apr 30, 2012 4.514 4.522 4.447 4.497 537,513 -0.04(-0.93%)
Apr 27, 2012 4.564 4.590 4.497 4.539 755,070 -0.03(-0.55%)
Apr 26, 2012 4.623 4.632 4.497 4.564 864,262 -0.08(-1.81%)
Apr 25, 2012 4.623 4.732 4.606 4.648 624,110 +0.08(+1.84%)
Apr 24, 2012 4.514 4.581 4.463 4.564 417,241 +0.06(+1.31%)
Apr 23, 2012 4.548 4.548 4.405 4.506 776,032 -0.12(-2.55%)
Apr 20, 2012 4.665 4.758 4.606 4.623 784,229 -0.01(-0.18%)
Apr 19, 2012 4.590 4.665 4.506 4.632 606,328 +0.03(+0.73%)
Apr 18, 2012 4.640 4.640 4.531 4.598 481,923 -0.07(-1.44%)
Apr 17, 2012 4.548 4.665 4.531 4.665 795,557 +0.16(+3.54%)
Apr 16, 2012 4.564 4.590 4.463 4.506 565,495 -0.04(-0.92%)
Apr 13, 2012 4.514 4.564 4.489 4.548 524,945 -0.01(-0.18%)
Apr 12, 2012 4.497 4.590 4.489 4.556 569,791 +0.07(+1.50%)
Apr 11, 2012 4.447 4.497 4.405 4.489 873,864 +0.08(+1.91%)
Apr 10, 2012 4.455 4.463 4.371 4.405 1,817,464 -0.05(-1.13%)
Apr 09, 2012 4.463 4.463 4.371 4.455 1,363,361 -0.12(-2.57%)
Apr 05, 2012 4.590 4.598 4.556 4.573 585,951 -0.07(-1.45%)
Apr 04, 2012 4.648 4.682 4.590 4.640 748,136 -0.07(-1.43%)
Apr 03, 2012 4.699 4.766 4.674 4.707 984,407 -0.02(-0.36%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.