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

Graphic Packaging Holding Company (NY: GPK )

27.27 -0.15 (-0.55%)
Official Closing Price Updated: 4:10 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 (%)
Oct 31, 2011 3.783 3.883 3.715 3.715 640,701 -0.13(-3.28%)
Oct 28, 2011 3.850 3.858 3.497 3.841 873,496 -0.03(-0.65%)
Oct 27, 2011 3.699 3.951 3.556 3.867 1,900,954 +0.46(+13.58%)
Oct 26, 2011 3.522 3.631 3.362 3.404 1,626,683 -0.05(-1.46%)
Oct 25, 2011 3.480 3.522 3.404 3.455 839,287 -0.05(-1.44%)
Oct 24, 2011 3.346 3.522 3.303 3.505 839,884 +0.16(+4.77%)
Oct 21, 2011 3.312 3.362 3.211 3.346 727,574 +0.13(+4.19%)
Oct 20, 2011 3.261 3.261 3.060 3.211 540,859 -0.04(-1.29%)
Oct 19, 2011 3.362 3.421 3.236 3.253 574,323 -0.13(-3.73%)
Oct 18, 2011 3.236 3.472 3.219 3.379 883,936 +0.13(+4.14%)
Oct 17, 2011 3.329 3.371 3.236 3.245 864,035 -0.13(-3.74%)
Oct 14, 2011 3.337 3.379 3.270 3.371 474,753 +0.08(+2.56%)
Oct 13, 2011 3.253 3.303 3.203 3.287 477,585 +0.00(+0.00%)
Oct 12, 2011 3.295 3.320 3.194 3.287 1,530,536 +0.04(+1.30%)
Oct 11, 2011 3.093 3.287 3.026 3.245 1,051,319 +0.13(+4.04%)
Oct 10, 2011 2.976 3.127 2.934 3.119 1,125,760 +0.22(+7.54%)
Oct 07, 2011 3.060 3.102 2.892 2.900 1,180,062 -0.15(-4.96%)
Oct 06, 2011 2.967 3.051 2.942 3.051 691,589 +0.11(+3.71%)
Oct 05, 2011 2.942 2.967 2.799 2.942 801,089 -0.01(-0.29%)
Oct 04, 2011 2.606 2.950 2.564 2.950 1,822,270 +0.29(+11.08%)
Oct 03, 2011 2.917 2.925 2.614 2.656 2,295,675 -0.24(-8.41%)
Sep 30, 2011 3.043 3.093 2.875 2.900 1,380,125 -0.21(-6.76%)
Sep 29, 2011 3.110 3.169 2.959 3.110 1,221,648 +0.07(+2.21%)
Sep 28, 2011 3.278 3.295 3.001 3.043 1,596,448 -0.24(-7.42%)
Sep 27, 2011 3.102 3.337 3.093 3.287 1,657,196 +0.26(+8.61%)
Sep 26, 2011 3.034 3.051 2.866 3.026 765,508 +0.01(+0.28%)
Sep 23, 2011 2.976 3.026 2.908 3.018 1,180,185 +0.04(+1.41%)
Sep 22, 2011 2.976 3.034 2.925 2.976 2,079,926 -0.06(-1.94%)
Sep 21, 2011 3.186 3.220 3.034 3.034 1,324,729 -0.15(-4.75%)
Sep 20, 2011 3.236 3.337 3.186 3.186 824,588 -0.05(-1.56%)
Sep 19, 2011 3.337 3.337 3.219 3.236 781,750 -0.19(-5.64%)
Sep 16, 2011 3.404 3.522 3.303 3.430 1,658,648 +0.05(+1.49%)
Sep 15, 2011 3.303 3.379 3.260 3.379 890,857 +0.12(+3.61%)
Sep 14, 2011 3.261 3.320 3.161 3.261 1,333,122 +0.03(+0.78%)
Sep 13, 2011 3.194 3.253 3.127 3.236 1,817,096 +0.04(+1.32%)
Sep 12, 2011 3.161 3.236 3.077 3.194 1,035,788 -0.05(-1.55%)
Sep 09, 2011 3.177 3.253 3.034 3.245 2,033,792 +0.02(+0.52%)
Sep 08, 2011 3.312 3.396 3.211 3.228 928,671 -0.13(-4.00%)
Sep 07, 2011 3.371 3.396 3.295 3.362 1,152,892 +0.08(+2.56%)
Sep 06, 2011 3.203 3.287 3.110 3.278 1,368,187 -0.04(-1.27%)
Sep 02, 2011 3.371 3.421 3.309 3.320 1,347,439 -0.13(-3.66%)
Sep 01, 2011 3.572 3.682 3.446 3.446 1,521,913 -0.09(-2.61%)
Aug 31, 2011 3.480 3.556 3.472 3.539 1,729,502 +0.09(+2.68%)
Aug 30, 2011 3.539 3.556 3.413 3.446 2,717,552 -0.16(-4.43%)
Aug 29, 2011 3.396 3.606 3.371 3.606 1,049,614 +0.27(+8.06%)
Aug 26, 2011 3.295 3.346 3.110 3.337 1,398,802 +0.00(+0.00%)
Aug 25, 2011 3.598 3.682 3.337 3.337 1,490,932 -0.24(-6.59%)
Aug 24, 2011 3.396 3.572 3.371 3.572 831,709 +0.15(+4.42%)
Aug 23, 2011 3.270 3.421 3.211 3.421 1,630,809 +0.18(+5.44%)
Aug 22, 2011 3.303 3.337 3.135 3.245 1,105,373 +0.05(+1.58%)
Aug 19, 2011 3.186 3.354 3.186 3.194 1,055,812 -0.09(-2.81%)
Aug 18, 2011 3.564 3.564 3.236 3.287 1,071,246 -0.38(-10.32%)
Aug 17, 2011 3.707 3.783 3.623 3.665 927,538 -0.02(-0.46%)
Aug 16, 2011 3.673 3.783 3.631 3.682 2,144,509 -0.04(-1.13%)
Aug 15, 2011 3.648 3.724 3.589 3.724 860,428 +0.13(+3.75%)
Aug 12, 2011 3.472 3.640 3.404 3.589 1,946,623 +0.17(+4.91%)
Aug 11, 2011 3.261 3.497 3.261 3.421 1,999,193 +0.20(+6.27%)
Aug 10, 2011 3.354 3.388 3.194 3.219 2,239,617 -0.24(-6.81%)
Aug 09, 2011 3.455 3.455 3.039 3.455 2,968,941 +0.38(+12.30%)
Aug 08, 2011 3.455 3.572 3.009 3.077 2,333,266 -0.58(-15.86%)
Aug 05, 2011 3.867 3.875 3.522 3.657 2,194,265 -0.15(-3.97%)
Aug 04, 2011 3.926 3.951 3.783 3.808 3,825,610 -0.22(-5.43%)
Aug 03, 2011 3.926 4.052 3.846 4.026 1,949,332 +0.10(+2.57%)
Aug 02, 2011 4.136 4.169 3.926 3.926 1,490,723 -0.25(-6.04%)
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.