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

Graphic Packaging Holding Company (NY: GPK )

27.40 -0.02 (-0.07%)
Streaming Delayed Price Updated: 10:55 AM 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 (%)
Feb 29, 2008 2.673 2.807 2.522 2.589 374,752 -0.13(-4.64%)
Feb 28, 2008 2.824 2.858 2.698 2.715 473,145 -0.13(-4.72%)
Feb 27, 2008 2.841 2.942 2.782 2.849 188,355 -0.03(-0.88%)
Feb 26, 2008 2.580 2.908 2.480 2.875 288,503 +0.19(+7.21%)
Feb 25, 2008 2.522 2.690 2.480 2.681 599,529 +0.13(+5.28%)
Feb 22, 2008 2.538 2.723 2.404 2.547 407,125 +0.01(+0.33%)
Feb 21, 2008 2.513 2.900 2.454 2.538 796,645 +0.05(+2.03%)
Feb 20, 2008 2.412 2.589 2.404 2.488 141,080 +0.11(+4.59%)
Feb 19, 2008 2.454 2.597 2.362 2.379 126,346 +0.00(+0.00%)
Feb 18, 2008 2.454 2.496 2.337 2.379 0 +0.00(+0.00%)
Feb 15, 2008 2.454 2.496 2.337 2.379 174,214 -0.09(-3.74%)
Feb 14, 2008 2.665 2.665 2.454 2.471 164,980 -0.12(-4.55%)
Feb 13, 2008 2.580 2.665 2.522 2.589 301,233 +0.07(+2.67%)
Feb 12, 2008 2.379 2.656 2.337 2.522 613,969 +0.16(+6.76%)
Feb 11, 2008 2.253 2.387 2.227 2.362 355,246 +0.07(+2.93%)
Feb 08, 2008 2.354 2.387 2.286 2.295 219,277 -0.06(-2.50%)
Feb 07, 2008 2.354 2.471 2.312 2.354 249,838 -0.01(-0.36%)
Feb 06, 2008 2.404 2.438 2.354 2.362 185,356 -0.02(-0.71%)
Feb 05, 2008 2.471 2.505 2.379 2.379 245,400 -0.11(-4.39%)
Feb 04, 2008 2.580 2.597 2.471 2.488 99,221 -0.10(-3.90%)
Feb 01, 2008 2.513 2.648 2.471 2.589 272,264 +0.08(+3.36%)
Jan 31, 2008 2.429 2.538 2.396 2.505 223,902 +0.04(+1.71%)
Jan 30, 2008 2.463 2.564 2.412 2.463 313,725 +0.00(+0.00%)
Jan 29, 2008 2.538 2.547 2.396 2.463 306,349 -0.04(-1.68%)
Jan 28, 2008 2.471 2.530 2.370 2.505 162,479 +0.03(+1.02%)
Jan 25, 2008 2.648 2.656 2.446 2.480 346,204 -0.07(-2.64%)
Jan 24, 2008 2.597 2.732 2.438 2.547 501,639 -0.05(-1.94%)
Jan 23, 2008 2.572 2.732 2.312 2.597 589,023 -0.03(-1.28%)
Jan 22, 2008 2.438 2.833 2.438 2.631 361,551 +0.08(+3.30%)
Jan 21, 2008 2.740 2.942 2.547 2.547 0 +0.00(+0.00%)
Jan 18, 2008 2.740 2.942 2.547 2.547 579,148 -0.24(-8.74%)
Jan 17, 2008 2.967 2.992 2.732 2.791 209,388 -0.18(-5.95%)
Jan 16, 2008 2.976 3.110 2.917 2.967 169,909 +0.03(+1.15%)
Jan 15, 2008 2.959 3.026 2.900 2.933 152,758 -0.07(-2.24%)
Jan 14, 2008 2.976 3.043 2.883 3.001 191,800 +0.05(+1.71%)
Jan 11, 2008 3.018 3.018 2.866 2.950 181,668 -0.08(-2.77%)
Jan 10, 2008 2.925 3.093 2.807 3.034 153,353 +0.07(+2.27%)
Jan 09, 2008 2.681 2.984 2.597 2.967 548,811 +0.24(+8.62%)
Jan 08, 2008 2.917 2.933 2.723 2.732 270,301 -0.18(-6.07%)
Jan 07, 2008 2.925 2.984 2.866 2.908 353,812 -0.01(-0.29%)
Jan 04, 2008 2.917 3.026 2.774 2.917 396,074 -0.12(-3.88%)
Jan 03, 2008 2.950 3.034 2.866 3.034 434,956 +0.08(+2.85%)
Jan 02, 2008 3.169 3.202 2.891 2.950 434,864 -0.15(-4.88%)
Jan 01, 2008 3.093 3.312 3.076 3.102 0 +0.00(+0.00%)
Dec 31, 2007 3.093 3.312 3.076 3.102 760,751 -0.05(-1.60%)
Dec 28, 2007 3.345 3.345 3.093 3.152 301,800 -0.12(-3.60%)
Dec 27, 2007 3.295 3.362 3.202 3.270 181,073 -0.09(-2.75%)
Dec 26, 2007 3.320 3.396 3.320 3.362 498,248 -0.02(-0.50%)
Dec 24, 2007 3.404 3.497 3.337 3.379 460,654 -0.03(-0.99%)
Dec 21, 2007 3.429 3.455 3.337 3.413 1,091,254 +0.03(+0.99%)
Dec 20, 2007 3.337 3.387 3.202 3.379 450,065 +0.08(+2.29%)
Dec 19, 2007 3.387 3.387 3.186 3.303 323,243 -0.08(-2.48%)
Dec 18, 2007 3.194 3.396 3.118 3.387 208,079 +0.24(+7.75%)
Dec 17, 2007 3.287 3.387 3.144 3.144 189,163 -0.19(-5.79%)
Dec 14, 2007 3.455 3.547 3.329 3.337 253,883 -0.19(-5.48%)
Dec 13, 2007 3.656 3.724 3.522 3.530 185,356 -0.20(-5.41%)
Dec 12, 2007 3.547 3.732 3.547 3.732 382,389 +0.28(+8.03%)
Dec 11, 2007 3.682 3.732 3.438 3.455 226,757 -0.18(-5.08%)
Dec 10, 2007 3.640 3.732 3.581 3.640 106,954 -0.01(-0.23%)
Dec 07, 2007 3.589 3.707 3.581 3.648 154,304 +0.08(+2.12%)
Dec 06, 2007 3.421 3.606 3.387 3.572 151,942 +0.15(+4.42%)
Dec 05, 2007 3.320 3.429 3.270 3.421 181,430 +0.14(+4.36%)
Dec 04, 2007 3.345 3.371 3.177 3.278 314,796 -0.12(-3.47%)
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.