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

Graphic Packaging Holding Company (NY: GPK )

27.52 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, 2007 4.085 4.211 3.993 4.035 360,703 -0.07(-1.64%)
Feb 27, 2007 4.312 4.321 3.816 4.102 684,765 -0.27(-6.15%)
Feb 26, 2007 4.304 4.388 4.279 4.371 287,688 +0.06(+1.36%)
Feb 23, 2007 4.573 4.573 4.312 4.312 610,054 -0.26(-5.70%)
Feb 22, 2007 5.010 5.077 4.228 4.573 286,587 -0.06(-1.27%)
Feb 21, 2007 4.640 4.640 4.581 4.632 304,789 -0.10(-2.13%)
Feb 20, 2007 4.497 4.749 4.447 4.732 284,803 +0.24(+5.23%)
Feb 16, 2007 4.556 4.556 4.455 4.497 229,127 -0.06(-1.29%)
Feb 15, 2007 4.539 4.556 4.371 4.556 267,910 +0.00(+0.00%)
Feb 14, 2007 4.455 4.590 4.455 4.556 434,165 +0.18(+4.23%)
Feb 13, 2007 4.346 4.405 4.312 4.371 309,191 +0.07(+1.56%)
Feb 12, 2007 4.245 4.321 4.245 4.304 370,801 +0.08(+1.79%)
Feb 09, 2007 4.220 4.270 4.136 4.228 293,130 +0.00(+0.00%)
Feb 08, 2007 4.220 4.253 4.161 4.228 174,641 +0.02(+0.40%)
Feb 07, 2007 4.152 4.245 4.119 4.211 195,222 +0.05(+1.21%)
Feb 06, 2007 4.287 4.287 4.119 4.161 265,411 -0.11(-2.56%)
Feb 05, 2007 4.321 4.321 4.237 4.270 448,380 -0.05(-1.17%)
Feb 02, 2007 4.253 4.321 4.186 4.321 417,211 +0.13(+3.01%)
Feb 01, 2007 4.060 4.245 4.060 4.194 597,682 +0.13(+3.31%)
Jan 31, 2007 3.959 4.060 3.900 4.060 378,905 +0.08(+2.11%)
Jan 30, 2007 3.799 3.976 3.799 3.976 425,301 +0.19(+5.11%)
Jan 29, 2007 3.808 3.816 3.749 3.783 94,458 -0.04(-1.10%)
Jan 26, 2007 3.757 3.833 3.724 3.825 178,924 +0.07(+1.79%)
Jan 25, 2007 3.783 3.850 3.724 3.757 298,841 -0.03(-0.89%)
Jan 24, 2007 3.724 3.799 3.699 3.791 304,551 +0.07(+1.81%)
Jan 23, 2007 3.699 3.808 3.673 3.724 1,639,820 +0.03(+0.68%)
Jan 22, 2007 3.631 3.699 3.623 3.699 212,948 +0.06(+1.62%)
Jan 19, 2007 3.657 3.682 3.581 3.640 286,825 -0.03(-0.69%)
Jan 18, 2007 3.724 3.732 3.631 3.665 158,343 -0.07(-1.80%)
Jan 17, 2007 3.791 3.799 3.724 3.732 231,744 -0.07(-1.77%)
Jan 16, 2007 3.783 3.850 3.741 3.799 217,944 +0.07(+1.80%)
Jan 12, 2007 3.606 3.732 3.581 3.732 1,058,554 +0.12(+3.26%)
Jan 11, 2007 3.581 3.673 3.581 3.614 354,755 +0.04(+1.18%)
Jan 10, 2007 3.522 3.606 3.480 3.572 871,660 +0.03(+0.71%)
Jan 09, 2007 3.589 3.589 3.455 3.547 317,756 -0.03(-0.94%)
Jan 08, 2007 3.581 3.614 3.530 3.581 189,274 -0.01(-0.23%)
Jan 05, 2007 3.715 3.715 3.530 3.589 280,996 -0.15(-4.04%)
Jan 04, 2007 3.732 3.774 3.648 3.741 206,048 +0.02(+0.45%)
Jan 03, 2007 3.673 3.808 3.665 3.724 387,470 +0.08(+2.31%)
Dec 29, 2006 3.631 3.673 3.598 3.640 185,229 +0.00(+0.00%)
Dec 28, 2006 3.564 3.673 3.556 3.640 111,589 +0.07(+1.88%)
Dec 27, 2006 3.514 3.598 3.514 3.572 297,651 +0.11(+3.16%)
Dec 26, 2006 3.455 3.488 3.438 3.463 130,862 +0.00(+0.00%)
Dec 22, 2006 3.455 3.472 3.413 3.463 81,253 +0.00(+0.00%)
Dec 21, 2006 3.505 3.522 3.430 3.463 142,996 -0.03(-0.72%)
Dec 20, 2006 3.530 3.572 3.446 3.488 328,939 -0.03(-0.95%)
Dec 19, 2006 3.472 3.547 3.472 3.522 107,544 +0.02(+0.48%)
Dec 18, 2006 3.657 3.657 3.455 3.505 463,251 -0.13(-3.70%)
Dec 15, 2006 3.791 3.816 3.631 3.640 452,425 -0.15(-3.99%)
Dec 14, 2006 3.774 3.841 3.715 3.791 309,310 +0.03(+0.67%)
Dec 13, 2006 3.749 3.774 3.715 3.766 185,467 +0.08(+2.05%)
Dec 12, 2006 3.707 3.774 3.598 3.690 119,798 -0.01(-0.23%)
Dec 11, 2006 3.715 3.715 3.640 3.699 121,106 -0.01(-0.23%)
Dec 08, 2006 3.598 3.741 3.522 3.707 258,511 +0.11(+3.04%)
Dec 07, 2006 3.682 3.692 3.598 3.598 152,156 -0.07(-1.83%)
Dec 06, 2006 3.657 3.749 3.640 3.665 173,332 +0.01(+0.23%)
Dec 05, 2006 3.631 3.657 3.614 3.657 147,041 +0.05(+1.40%)
Dec 04, 2006 3.606 3.657 3.589 3.606 416,379 +0.03(+0.70%)
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.