Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 (%)
May 29, 2009 1.538 1.631 1.429 1.580 1,146,417 +0.05(+3.30%)
May 28, 2009 1.648 1.648 1.437 1.530 293,010 -0.08(-5.21%)
May 27, 2009 1.572 1.664 1.572 1.614 357,772 +0.02(+1.05%)
May 26, 2009 1.463 1.597 1.454 1.597 454,238 +0.11(+7.34%)
May 22, 2009 1.513 1.580 1.479 1.488 510,282 -0.03(-1.67%)
May 21, 2009 1.412 1.555 1.395 1.513 623,950 +0.06(+4.05%)
May 20, 2009 1.446 1.505 1.370 1.454 381,328 +0.03(+2.37%)
May 19, 2009 1.446 1.479 1.362 1.421 199,325 -0.08(-5.06%)
May 18, 2009 1.362 1.513 1.353 1.496 441,981 +0.16(+11.95%)
May 15, 2009 1.387 1.404 1.303 1.337 523,712 -0.03(-2.45%)
May 14, 2009 1.252 1.404 1.252 1.370 420,132 +0.09(+7.24%)
May 13, 2009 1.328 1.648 1.261 1.278 708,831 -0.07(-5.00%)
May 12, 2009 1.496 1.496 1.328 1.345 875,350 -0.13(-8.57%)
May 11, 2009 1.639 1.639 1.261 1.471 213,518 -0.09(-5.91%)
May 08, 2009 1.471 1.639 1.471 1.563 704,067 +0.10(+6.90%)
May 07, 2009 1.656 1.656 1.177 1.463 665,798 +0.01(+0.58%)
May 06, 2009 1.513 1.572 1.395 1.454 475,451 -0.03(-1.70%)
May 05, 2009 1.488 1.513 1.395 1.479 528,654 -0.03(-1.68%)
May 04, 2009 1.437 1.505 1.387 1.505 311,072 +0.10(+7.19%)
May 01, 2009 1.437 1.446 1.337 1.404 347,941 -0.04(-2.91%)
Apr 30, 2009 1.639 1.656 1.412 1.446 925,339 -0.17(-10.42%)
Apr 29, 2009 1.168 1.614 1.160 1.614 660,530 +0.47(+41.18%)
Apr 28, 2009 1.076 1.160 1.059 1.143 794,725 +0.05(+4.62%)
Apr 27, 2009 1.051 1.126 1.009 1.093 309,615 +0.02(+1.56%)
Apr 24, 2009 1.009 1.135 0.9499 1.076 529,671 +0.08(+8.47%)
Apr 23, 2009 1.000 1.034 0.9279 0.9919 379,660 -0.01(-0.84%)
Apr 22, 2009 1.034 1.034 0.9415 1.000 379,744 -0.01(-0.83%)
Apr 21, 2009 0.8406 1.034 0.8154 1.009 679,947 +0.17(+20.00%)
Apr 20, 2009 0.8154 0.8742 0.7986 0.8406 466,896 -0.02(-1.96%)
Apr 17, 2009 0.8658 0.8658 0.7986 0.8574 453,894 +0.02(+2.00%)
Apr 16, 2009 0.8238 0.8406 0.7565 0.8406 312,804 +0.03(+3.09%)
Apr 15, 2009 0.7565 0.8154 0.7565 0.8154 421,062 +0.04(+5.43%)
Apr 14, 2009 0.7986 0.8322 0.7481 0.7733 243,310 -0.06(-7.07%)
Apr 13, 2009 0.7649 0.8397 0.7397 0.8322 575,217 +0.04(+5.32%)
Apr 09, 2009 0.7733 0.7901 0.7313 0.7901 308,015 +0.06(+8.05%)
Apr 08, 2009 0.7061 0.7733 0.7061 0.7313 146,021 +0.04(+6.10%)
Apr 07, 2009 0.7313 0.7565 0.6809 0.6893 725,748 -0.06(-7.87%)
Apr 06, 2009 0.7733 0.8154 0.7229 0.7481 1,054,057 -0.07(-8.25%)
Apr 03, 2009 0.7733 0.8238 0.7650 0.8154 224,635 +0.04(+5.43%)
Apr 02, 2009 0.7986 0.8070 0.7313 0.7733 465,611 +0.02(+2.22%)
Apr 01, 2009 0.7229 0.7733 0.7145 0.7565 274,279 +0.03(+3.45%)
Mar 31, 2009 0.7649 0.8070 0.7229 0.7313 248,135 -0.01(-1.14%)
Mar 30, 2009 0.7229 0.8406 0.7145 0.7397 331,333 -0.08(-9.28%)
Mar 26, 2009 0.7986 0.8406 0.7733 0.8154 321,890 +0.04(+5.43%)
Mar 25, 2009 0.7229 0.8154 0.7145 0.7733 296,002 +0.06(+8.24%)
Mar 24, 2009 0.7313 0.7649 0.7145 0.7145 313,967 -0.04(-5.56%)
Mar 23, 2009 0.7808 0.7901 0.7397 0.7565 452,525 +0.06(+8.43%)
Mar 20, 2009 0.7397 0.7817 0.6977 0.6977 629,304 -0.03(-3.49%)
Mar 19, 2009 0.8322 0.8406 0.7229 0.7229 330,887 -0.09(-11.34%)
Mar 18, 2009 0.8238 0.8238 0.7397 0.8154 398,052 -0.03(-3.00%)
Mar 17, 2009 0.7145 0.8406 0.6472 0.8406 270,878 +0.13(+17.65%)
Mar 16, 2009 0.6809 0.7565 0.6641 0.7145 274,379 +0.05(+7.59%)
Mar 13, 2009 0.7481 0.7565 0.6557 0.6641 0 -0.08(-11.24%)
Mar 12, 2009 0.6557 0.7565 0.6472 0.7481 618,069 +0.08(+12.66%)
Mar 11, 2009 0.7061 0.7565 0.6388 0.6641 316,655 -0.03(-4.82%)
Mar 10, 2009 0.6136 0.7313 0.6048 0.6977 378,940 +0.12(+20.29%)
Mar 09, 2009 0.7061 0.7649 0.5043 0.5800 553,376 -0.13(-18.82%)
Mar 06, 2009 0.7313 0.7733 0.7145 0.7145 0 -0.01(-1.16%)
Mar 05, 2009 0.7061 0.7565 0.6977 0.7229 87,675 -0.03(-3.37%)
Mar 04, 2009 0.7397 0.7986 0.6893 0.7481 355,834 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.