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 (%)
Dec 29, 2006 3.644 3.687 3.611 3.653 184,564 +0.00(+0.00%)
Dec 28, 2006 3.577 3.687 3.568 3.653 111,188 +0.07(+1.88%)
Dec 27, 2006 3.526 3.611 3.526 3.585 296,582 +0.11(+3.16%)
Dec 26, 2006 3.467 3.501 3.450 3.476 130,392 +0.00(+0.00%)
Dec 22, 2006 3.467 3.484 3.425 3.476 80,961 +0.00(+0.00%)
Dec 21, 2006 3.518 3.535 3.442 3.476 142,482 -0.03(-0.72%)
Dec 20, 2006 3.543 3.585 3.459 3.501 327,758 -0.03(-0.95%)
Dec 19, 2006 3.484 3.560 3.484 3.535 107,158 +0.02(+0.48%)
Dec 18, 2006 3.670 3.670 3.467 3.518 461,587 -0.13(-3.70%)
Dec 15, 2006 3.805 3.830 3.644 3.653 450,801 -0.15(-3.99%)
Dec 14, 2006 3.788 3.855 3.729 3.805 308,199 +0.03(+0.67%)
Dec 13, 2006 3.763 3.788 3.729 3.779 184,801 +0.08(+2.05%)
Dec 12, 2006 3.720 3.788 3.611 3.703 119,368 -0.01(-0.23%)
Dec 11, 2006 3.729 3.729 3.653 3.712 120,671 -0.01(-0.23%)
Dec 08, 2006 3.611 3.754 3.535 3.720 257,583 +0.11(+3.04%)
Dec 07, 2006 3.695 3.706 3.611 3.611 151,610 -0.07(-1.83%)
Dec 06, 2006 3.670 3.763 3.653 3.678 172,710 +0.01(+0.23%)
Dec 05, 2006 3.644 3.670 3.628 3.670 146,513 +0.05(+1.40%)
Dec 04, 2006 3.619 3.670 3.602 3.619 414,883 +0.03(+0.70%)
Dec 01, 2006 3.493 3.611 3.433 3.594 225,696 +0.02(+0.47%)
Nov 30, 2006 3.560 3.628 3.518 3.577 365,453 +0.03(+0.95%)
Nov 29, 2006 3.501 3.585 3.484 3.543 196,654 +0.08(+2.19%)
Nov 28, 2006 3.476 3.543 3.433 3.467 342,575 -0.01(-0.24%)
Nov 27, 2006 3.602 3.653 3.417 3.476 419,032 -0.19(-5.29%)
Nov 24, 2006 3.476 3.729 3.467 3.670 151,254 +0.16(+4.57%)
Nov 22, 2006 3.518 3.543 3.493 3.509 148,291 -0.01(-0.24%)
Nov 21, 2006 3.543 3.543 3.501 3.518 207,797 -0.03(-0.71%)
Nov 20, 2006 3.476 3.585 3.417 3.543 333,566 +0.07(+1.94%)
Nov 17, 2006 3.476 3.493 3.433 3.476 230,912 +0.00(+0.00%)
Nov 16, 2006 3.476 3.493 3.459 3.476 147,698 +0.02(+0.49%)
Nov 15, 2006 3.467 3.501 3.417 3.459 535,792 +0.00(+0.00%)
Nov 14, 2006 3.425 3.476 3.366 3.459 254,264 +0.04(+1.23%)
Nov 13, 2006 3.366 3.459 3.349 3.417 411,446 +0.04(+1.25%)
Nov 10, 2006 3.315 3.374 3.315 3.374 166,309 +0.05(+1.52%)
Nov 09, 2006 3.315 3.358 3.206 3.324 260,428 +0.03(+0.77%)
Nov 08, 2006 3.180 3.366 3.164 3.299 557,248 +0.09(+2.89%)
Nov 07, 2006 3.231 3.307 3.130 3.206 860,824 -0.03(-1.04%)
Nov 06, 2006 3.290 3.332 3.206 3.239 247,982 -0.03(-1.03%)
Nov 03, 2006 3.315 3.408 3.248 3.273 372,802 -0.01(-0.26%)
Nov 02, 2006 3.223 3.543 3.206 3.282 1,548,109 +0.03(+0.78%)
Nov 01, 2006 3.290 3.358 3.206 3.256 255,331 -0.03(-1.03%)
Oct 31, 2006 3.358 3.358 3.231 3.290 91,392 -0.04(-1.27%)
Oct 30, 2006 3.256 3.366 3.180 3.332 83,925 +0.05(+1.54%)
Oct 27, 2006 3.358 3.374 3.282 3.282 77,761 -0.09(-2.75%)
Oct 26, 2006 3.231 3.374 3.147 3.374 136,793 +0.17(+5.26%)
Oct 25, 2006 3.180 3.248 3.130 3.206 326,572 +0.03(+0.80%)
Oct 24, 2006 3.231 3.256 2.953 3.180 4,355,451 -0.07(-2.08%)
Oct 23, 2006 3.180 3.290 3.164 3.248 111,307 +0.04(+1.32%)
Oct 20, 2006 3.315 3.315 3.206 3.206 127,428 -0.08(-2.56%)
Oct 19, 2006 3.341 3.374 3.273 3.290 364,505 -0.06(-1.76%)
Oct 18, 2006 3.374 3.374 3.315 3.349 144,379 +0.00(+0.00%)
Oct 17, 2006 3.273 3.366 3.248 3.349 130,392 +0.04(+1.28%)
Oct 16, 2006 3.290 3.358 3.282 3.307 190,253 +0.02(+0.51%)
Oct 13, 2006 3.299 3.315 3.239 3.290 108,699 +0.00(+0.00%)
Oct 12, 2006 3.265 3.307 3.138 3.290 219,532 +0.07(+2.09%)
Oct 11, 2006 3.231 3.290 3.164 3.223 98,505 -0.01(-0.26%)
Oct 10, 2006 3.172 3.231 3.121 3.231 83,806 +0.07(+2.13%)
Oct 09, 2006 3.197 3.223 3.155 3.164 92,104 -0.07(-2.09%)
Oct 06, 2006 3.223 3.282 3.155 3.231 51,919 -0.01(-0.26%)
Oct 05, 2006 3.197 3.299 3.138 3.239 234,231 +0.03(+1.05%)
Oct 04, 2006 3.172 3.290 3.121 3.206 153,625 +0.01(+0.26%)
Oct 03, 2006 3.012 3.223 2.910 3.197 181,482 +0.19(+6.16%)
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.