Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

27.79 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jan 31, 2012 4.252 4.269 4.117 4.226 544,869 +0.02(+0.40%)
Jan 30, 2012 4.243 4.328 4.200 4.210 363,414 -0.09(-2.16%)
Jan 27, 2012 4.226 4.302 4.184 4.302 451,300 +0.05(+1.19%)
Jan 26, 2012 4.243 4.370 4.193 4.252 523,770 +0.03(+0.80%)
Jan 25, 2012 4.210 4.235 4.079 4.218 685,632 -0.01(-0.20%)
Jan 24, 2012 4.049 4.235 4.032 4.226 588,722 +0.14(+3.51%)
Jan 23, 2012 4.083 4.117 4.049 4.083 294,573 +0.00(+0.00%)
Jan 20, 2012 4.058 4.134 4.058 4.083 477,764 +0.00(+0.00%)
Jan 19, 2012 4.134 4.134 4.066 4.083 388,563 -0.01(-0.21%)
Jan 18, 2012 3.990 4.117 3.965 4.092 364,067 +0.10(+2.54%)
Jan 17, 2012 3.999 4.117 3.957 3.990 463,582 +0.05(+1.28%)
Jan 13, 2012 4.024 4.058 3.940 3.940 643,406 -0.18(-4.30%)
Jan 12, 2012 4.125 4.134 4.032 4.117 580,778 +0.22(+5.63%)
Jan 11, 2012 4.007 4.024 3.897 3.897 405,142 -0.13(-3.14%)
Jan 10, 2012 4.049 4.058 3.990 4.024 431,450 +0.08(+1.92%)
Jan 09, 2012 3.906 4.007 3.758 3.948 717,695 +0.05(+1.30%)
Jan 06, 2012 3.897 3.965 3.813 3.897 795,006 +0.01(+0.22%)
Jan 05, 2012 3.813 3.906 3.748 3.889 434,841 +0.06(+1.54%)
Jan 04, 2012 3.754 3.847 3.720 3.830 951,365 +0.24(+6.57%)
Dec 30, 2011 3.530 3.619 3.530 3.594 508,154 +0.03(+0.95%)
Dec 29, 2011 3.501 3.577 3.484 3.560 303,570 +0.08(+2.43%)
Dec 28, 2011 3.602 3.602 3.476 3.476 311,462 -0.13(-3.51%)
Dec 27, 2011 3.594 3.619 3.543 3.602 242,952 -0.03(-0.70%)
Dec 23, 2011 3.628 3.653 3.577 3.628 178,980 +0.09(+2.63%)
Dec 21, 2011 3.518 3.611 3.459 3.535 689,337 -0.01(-0.24%)
Dec 20, 2011 3.619 3.619 3.501 3.543 938,173 +0.04(+1.20%)
Dec 19, 2011 3.661 3.720 3.455 3.501 503,963 -0.13(-3.71%)
Dec 16, 2011 3.560 3.661 3.484 3.636 1,378,495 +0.11(+3.11%)
Dec 15, 2011 3.433 3.526 3.374 3.526 782,634 +0.15(+4.50%)
Dec 14, 2011 3.408 3.484 3.366 3.374 575,549 -0.08(-2.20%)
Dec 13, 2011 3.518 3.602 3.400 3.450 872,059 -0.04(-1.21%)
Dec 12, 2011 3.602 3.611 3.450 3.493 664,130 -0.19(-5.05%)
Dec 09, 2011 3.459 3.687 3.459 3.678 638,163 +0.24(+7.13%)
Dec 08, 2011 3.526 3.594 3.391 3.433 639,908 -0.16(-4.46%)
Dec 07, 2011 3.644 3.670 3.509 3.594 570,601 -0.10(-2.74%)
Dec 06, 2011 3.636 3.720 3.535 3.695 662,000 +0.04(+1.15%)
Dec 05, 2011 3.695 3.720 3.568 3.653 622,086 +0.04(+1.17%)
Dec 02, 2011 3.687 3.729 3.585 3.611 405,508 +0.01(+0.23%)
Dec 01, 2011 3.729 3.763 3.602 3.602 711,674 -0.13(-3.61%)
Nov 30, 2011 3.687 3.763 3.594 3.737 1,611,256 +0.26(+7.52%)
Nov 29, 2011 3.611 3.644 3.467 3.476 743,965 -0.13(-3.74%)
Nov 28, 2011 3.509 3.619 3.383 3.611 903,900 +0.25(+7.54%)
Nov 25, 2011 3.366 3.459 3.332 3.358 364,105 -0.03(-0.99%)
Nov 23, 2011 3.425 3.459 3.290 3.391 876,093 -0.06(-1.71%)
Nov 22, 2011 3.509 3.552 3.425 3.450 351,902 -0.06(-1.68%)
Nov 21, 2011 3.619 3.653 3.391 3.509 590,499 -0.21(-5.67%)
Nov 18, 2011 3.602 3.746 3.552 3.720 537,216 +0.11(+3.04%)
Nov 17, 2011 3.670 3.763 3.577 3.611 505,226 -0.06(-1.61%)
Nov 16, 2011 3.712 3.806 3.670 3.670 505,226 -0.08(-2.25%)
Nov 15, 2011 3.661 3.779 3.577 3.754 487,119 +0.09(+2.53%)
Nov 14, 2011 3.838 3.855 3.644 3.661 543,854 -0.19(-5.03%)
Nov 11, 2011 3.687 3.855 3.687 3.855 874,951 +0.23(+6.28%)
Nov 10, 2011 3.628 3.653 3.501 3.628 651,897 +0.07(+1.90%)
Nov 09, 2011 3.703 3.796 3.560 3.560 884,832 -0.29(-7.46%)
Nov 08, 2011 3.788 3.872 3.653 3.847 629,511 +0.12(+3.17%)
Nov 07, 2011 3.720 3.754 3.577 3.729 343,232 +0.00(+0.00%)
Nov 04, 2011 3.754 3.805 3.628 3.729 640,154 -0.09(-2.43%)
Nov 03, 2011 3.746 3.855 3.653 3.822 734,906 +0.15(+4.14%)
Nov 02, 2011 3.585 3.720 3.564 3.670 724,264 +0.19(+5.33%)
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.