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 (%)
Jul 31, 2003 4.203 4.287 4.161 4.228 39,972 -0.01(-0.20%)
Jul 30, 2003 4.245 4.270 4.211 4.237 13,324 +0.01(+0.20%)
Jul 29, 2003 4.287 4.329 4.144 4.228 9,636 -0.03(-0.79%)
Jul 28, 2003 4.203 4.363 4.203 4.262 21,532 +0.08(+1.81%)
Jul 25, 2003 4.077 4.245 4.077 4.186 112,541 +0.15(+3.75%)
Jul 24, 2003 3.951 4.077 3.951 4.035 18,201 +0.17(+4.35%)
Jul 23, 2003 3.909 3.942 3.825 3.867 52,939 -0.02(-0.43%)
Jul 22, 2003 3.892 3.892 3.825 3.883 111,113 -0.03(-0.65%)
Jul 21, 2003 4.077 4.102 3.816 3.909 47,467 -0.14(-3.53%)
Jul 18, 2003 4.161 4.194 3.783 4.052 87,915 -0.12(-2.82%)
Jul 17, 2003 4.161 4.169 4.161 4.169 27,243 +0.01(+0.20%)
Jul 16, 2003 4.287 4.321 4.102 4.161 13,562 -0.13(-2.94%)
Jul 15, 2003 4.455 4.455 4.161 4.287 19,510 -0.21(-4.67%)
Jul 14, 2003 4.707 4.724 4.447 4.497 35,332 -0.21(-4.46%)
Jul 11, 2003 4.581 4.749 4.531 4.707 29,860 +0.14(+3.13%)
Jul 10, 2003 4.455 4.573 4.396 4.564 28,551 +0.08(+1.69%)
Jul 09, 2003 4.371 4.489 4.363 4.489 50,798 +0.12(+2.69%)
Jul 08, 2003 4.245 4.371 4.228 4.371 27,124 +0.15(+3.59%)
Jul 07, 2003 4.077 4.220 4.077 4.220 51,631 +0.23(+5.68%)
Jul 03, 2003 3.976 4.035 3.968 3.993 8,208 -0.01(-0.21%)
Jul 02, 2003 3.715 4.035 3.715 4.001 51,274 +0.29(+7.69%)
Jul 01, 2003 3.791 3.799 3.657 3.715 67,334 -0.08(-2.00%)
Jun 30, 2003 3.959 4.010 3.783 3.791 92,912 -0.15(-3.84%)
Jun 27, 2003 4.077 4.186 3.867 3.942 24,149 -0.17(-4.09%)
Jun 26, 2003 3.968 4.169 3.968 4.110 61,029 +0.14(+3.60%)
Jun 25, 2003 3.993 4.018 3.959 3.968 15,822 -0.08(-2.07%)
Jun 24, 2003 3.984 4.077 3.951 4.052 38,425 +0.06(+1.47%)
Jun 23, 2003 4.119 4.119 3.993 3.993 29,265 -0.08(-1.86%)
Jun 20, 2003 4.119 4.161 4.035 4.068 36,760 -0.05(-1.22%)
Jun 19, 2003 4.152 4.262 4.119 4.119 18,915 -0.03(-0.81%)
Jun 18, 2003 4.220 4.220 4.119 4.152 16,060 -0.09(-2.18%)
Jun 17, 2003 4.245 4.270 4.203 4.245 20,462 -0.02(-0.39%)
Jun 16, 2003 4.396 4.581 4.245 4.262 34,618 -0.11(-2.50%)
Jun 13, 2003 4.606 4.640 4.371 4.371 46,039 -0.26(-5.63%)
Jun 12, 2003 4.657 4.749 4.623 4.632 25,101 +0.06(+1.29%)
Jun 11, 2003 4.379 4.581 4.371 4.573 48,537 +0.15(+3.42%)
Jun 10, 2003 4.497 4.497 4.371 4.421 36,403 -0.10(-2.23%)
Jun 09, 2003 4.707 4.707 4.497 4.522 16,655 -0.26(-5.45%)
Jun 06, 2003 4.959 4.976 4.766 4.783 31,168 -0.22(-4.37%)
Jun 05, 2003 5.001 5.035 4.959 5.001 6,899 -0.03(-0.67%)
Jun 04, 2003 5.027 5.035 4.917 5.035 36,284 +0.01(+0.17%)
Jun 03, 2003 4.707 5.035 4.707 5.027 63,765 +0.34(+7.36%)
Jun 02, 2003 4.749 4.884 4.674 4.682 23,555 -0.11(-2.28%)
May 30, 2003 4.749 4.875 4.665 4.791 27,005 -0.04(-0.87%)
May 29, 2003 4.371 4.875 4.371 4.833 36,403 +0.55(+12.75%)
May 28, 2003 4.203 4.287 4.186 4.287 40,924 +0.13(+3.03%)
May 27, 2003 4.119 4.161 4.102 4.161 21,651 +0.05(+1.23%)
May 23, 2003 4.068 4.119 4.043 4.110 52,820 +0.04(+1.03%)
May 22, 2003 3.993 4.094 3.993 4.068 20,343 +0.03(+0.62%)
May 21, 2003 4.085 4.085 3.909 4.043 34,262 -0.03(-0.82%)
May 20, 2003 3.951 4.094 3.951 4.077 29,146 +0.13(+3.19%)
May 19, 2003 4.035 4.102 3.488 3.951 28,551 -0.10(-2.49%)
May 16, 2003 4.119 4.161 3.993 4.052 66,025 -0.08(-1.83%)
May 15, 2003 3.993 4.203 3.993 4.127 119,203 +0.13(+3.37%)
May 14, 2003 3.732 4.052 3.732 3.993 68,286 +0.28(+7.47%)
May 13, 2003 3.699 3.749 3.623 3.715 31,644 -0.03(-0.67%)
May 12, 2003 3.757 3.783 3.724 3.741 33,786 -0.01(-0.22%)
May 09, 2003 3.766 3.783 3.724 3.749 51,631 +0.03(+0.91%)
May 08, 2003 3.858 3.883 3.707 3.715 169,406 -0.14(-3.70%)
May 07, 2003 3.867 3.867 3.858 3.858 15,703 +0.06(+1.55%)
May 06, 2003 3.867 3.976 3.783 3.799 69,832 -0.27(-6.61%)
May 05, 2003 4.203 4.203 4.043 4.068 68,881 -0.13(-3.01%)
May 02, 2003 4.119 4.287 4.119 4.194 25,696 +0.02(+0.40%)
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.