Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2011 4.304 4.489 4.304 4.371 752,637 +0.13(+2.97%)
Feb 25, 2011 4.052 4.306 4.052 4.245 1,158,915 +0.21(+5.21%)
Feb 24, 2011 4.228 4.228 3.968 4.035 1,636,499 -0.15(-3.61%)
Feb 23, 2011 4.203 4.253 4.119 4.186 743,404 -0.02(-0.40%)
Feb 22, 2011 4.363 4.388 4.203 4.203 541,314 -0.22(-4.94%)
Feb 18, 2011 4.363 4.430 4.279 4.421 522,273 +0.09(+2.14%)
Feb 17, 2011 4.220 4.371 4.178 4.329 776,018 +0.10(+2.39%)
Feb 16, 2011 4.186 4.237 4.102 4.228 1,237,301 +0.05(+1.21%)
Feb 15, 2011 4.144 4.186 4.136 4.178 446,020 +0.02(+0.40%)
Feb 14, 2011 4.186 4.186 4.127 4.161 279,177 -0.03(-0.60%)
Feb 11, 2011 4.060 4.186 4.060 4.186 184,662 +0.11(+2.68%)
Feb 10, 2011 4.085 4.161 4.035 4.077 285,251 -0.05(-1.22%)
Feb 09, 2011 4.094 4.152 4.026 4.127 260,440 -0.03(-0.61%)
Feb 08, 2011 4.186 4.186 4.026 4.152 403,649 -0.03(-0.60%)
Feb 07, 2011 4.127 4.203 4.119 4.178 487,902 +0.03(+0.81%)
Feb 04, 2011 4.211 4.237 4.102 4.144 441,116 -0.06(-1.40%)
Feb 03, 2011 4.186 4.224 4.094 4.203 343,616 +0.03(+0.60%)
Feb 02, 2011 4.110 4.245 4.060 4.178 941,019 +0.06(+1.43%)
Feb 01, 2011 3.993 4.161 3.984 4.119 544,274 +0.13(+3.16%)
Jan 31, 2011 3.875 4.026 3.867 3.993 454,740 +0.08(+2.15%)
Jan 28, 2011 4.152 4.161 3.909 3.909 709,206 -0.22(-5.30%)
Jan 27, 2011 4.052 4.144 4.018 4.127 486,514 +0.11(+2.72%)
Jan 26, 2011 3.799 4.039 3.799 4.018 573,436 +0.23(+5.99%)
Jan 25, 2011 3.774 3.825 3.682 3.791 326,457 +0.01(+0.22%)
Jan 24, 2011 3.631 3.783 3.631 3.783 422,263 +0.16(+4.41%)
Jan 21, 2011 3.673 3.741 3.614 3.623 477,718 -0.04(-1.15%)
Jan 20, 2011 3.657 3.733 3.657 3.665 287,631 -0.03(-0.68%)
Jan 19, 2011 3.741 3.783 3.690 3.690 610,881 -0.07(-1.79%)
Jan 18, 2011 3.757 3.778 3.724 3.757 219,885 -0.02(-0.45%)
Jan 14, 2011 3.741 3.783 3.724 3.774 455,113 +0.04(+1.13%)
Jan 13, 2011 3.690 3.783 3.648 3.732 1,398,479 +0.08(+2.30%)
Jan 12, 2011 3.614 3.657 3.564 3.648 510,796 +0.08(+2.12%)
Jan 11, 2011 3.564 3.581 3.514 3.572 479,904 +0.03(+0.71%)
Jan 10, 2011 3.472 3.598 3.404 3.547 487,132 +0.06(+1.69%)
Jan 07, 2011 3.430 3.488 3.388 3.488 337,873 +0.08(+2.22%)
Jan 06, 2011 3.446 3.446 3.354 3.413 734,088 -0.03(-0.98%)
Jan 05, 2011 3.388 3.463 3.362 3.446 396,252 +0.06(+1.74%)
Jan 04, 2011 3.404 3.404 3.287 3.388 274,617 -0.02(-0.49%)
Jan 03, 2011 3.371 3.404 3.354 3.404 543,409 +0.13(+4.11%)
Dec 31, 2010 3.337 3.362 3.270 3.270 238,810 -0.07(-2.01%)
Dec 30, 2010 3.320 3.354 3.320 3.337 182,070 +0.02(+0.51%)
Dec 29, 2010 3.337 3.354 3.303 3.320 142,689 +0.00(+0.00%)
Dec 28, 2010 3.337 3.346 3.320 3.320 137,947 -0.03(-0.75%)
Dec 27, 2010 3.320 3.371 3.312 3.346 225,415 +0.01(+0.25%)
Dec 23, 2010 3.329 3.354 3.320 3.337 119,606 +0.00(+0.00%)
Dec 22, 2010 3.312 3.354 3.312 3.337 123,167 +0.03(+1.02%)
Dec 21, 2010 3.295 3.303 3.228 3.303 236,913 +0.04(+1.29%)
Dec 20, 2010 3.253 3.287 3.186 3.261 297,582 +0.02(+0.52%)
Dec 17, 2010 3.346 3.346 3.219 3.245 693,594 -0.09(-2.77%)
Dec 16, 2010 3.346 3.354 3.320 3.337 232,475 -0.01(-0.25%)
Dec 15, 2010 3.379 3.404 3.337 3.346 236,028 -0.03(-0.99%)
Dec 14, 2010 3.379 3.404 3.329 3.379 240,508 +0.03(+0.75%)
Dec 13, 2010 3.396 3.404 3.354 3.354 321,701 -0.03(-0.99%)
Dec 10, 2010 3.362 3.417 3.329 3.388 362,147 +0.03(+0.75%)
Dec 09, 2010 3.379 3.379 3.329 3.362 512,478 +0.02(+0.50%)
Dec 08, 2010 3.379 3.388 3.312 3.346 308,563 -0.03(-0.99%)
Dec 07, 2010 3.371 3.396 3.329 3.379 369,770 +0.02(+0.50%)
Dec 06, 2010 3.354 3.362 3.295 3.362 347,853 +0.01(+0.25%)
Dec 03, 2010 3.219 3.354 3.194 3.354 451,719 -0.02(-0.50%)
Dec 02, 2010 3.270 3.392 3.245 3.371 554,738 +0.09(+2.82%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.