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

Graphic Packaging Holding Company (NY: GPK )

27.32 -0.10 (-0.35%)
Streaming Delayed Price Updated: 12:26 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 (%)
Feb 27, 2009 0.6304 0.8406 0.6304 0.6725 0 +0.03(+5.26%)
Feb 26, 2009 0.7061 0.7145 0.5800 0.6388 436,334 +0.01(+1.33%)
Feb 25, 2009 0.6304 0.7061 0.5464 0.6304 491,572 +0.00(+0.00%)
Feb 24, 2009 0.5312 0.6557 0.5043 0.6304 505,797 +0.13(+25.00%)
Feb 23, 2009 0.5212 0.5632 0.5043 0.5043 179,324 -0.01(-1.64%)
Feb 20, 2009 0.5128 0.5800 0.5128 0.5128 284,082 -0.01(-1.61%)
Feb 19, 2009 0.5043 0.6304 0.5043 0.5212 311,731 +0.03(+6.90%)
Feb 18, 2009 0.5464 0.5633 0.4791 0.4875 1,038,484 -0.05(-9.38%)
Feb 17, 2009 0.6304 0.6304 0.5212 0.5380 817,145 -0.06(-9.86%)
Feb 13, 2009 0.6809 0.6809 0.5716 0.5968 407,824 -0.03(-5.33%)
Feb 12, 2009 0.6304 0.6557 0.5968 0.6304 316,412 -0.02(-2.60%)
Feb 11, 2009 0.6388 0.6810 0.6388 0.6472 188,492 +0.03(+5.48%)
Feb 10, 2009 0.7061 0.7733 0.6136 0.6136 257,437 -0.10(-14.12%)
Feb 09, 2009 0.7313 0.7313 0.6977 0.7145 126,718 -0.03(-3.41%)
Feb 06, 2009 0.6809 0.7901 0.6557 0.7397 268,010 +0.05(+7.32%)
Feb 05, 2009 0.6977 0.7145 0.6809 0.6893 294,503 -0.02(-2.38%)
Feb 04, 2009 0.7313 0.7565 0.7061 0.7061 273,567 -0.03(-4.55%)
Feb 03, 2009 0.7145 0.7481 0.6977 0.7397 251,846 -0.01(-1.12%)
Feb 02, 2009 0.7313 0.7901 0.6809 0.7481 360,561 +0.02(+2.30%)
Jan 30, 2009 0.7986 0.8406 0.6725 0.7313 0 -0.05(-6.45%)
Jan 29, 2009 0.8574 0.8826 0.7817 0.7817 185,007 -0.06(-7.00%)
Jan 28, 2009 0.8490 0.9246 0.8238 0.8406 284,234 +0.02(+2.04%)
Jan 27, 2009 0.8658 0.8658 0.7817 0.8238 183,752 -0.05(-5.77%)
Jan 26, 2009 0.8238 0.8826 0.8070 0.8742 238,782 +0.05(+6.12%)
Jan 23, 2009 0.7733 0.9078 0.6809 0.8238 923,865 +0.06(+7.69%)
Jan 22, 2009 0.7313 0.7986 0.6557 0.7649 716,398 -0.03(-3.19%)
Jan 21, 2009 0.7061 0.8305 0.6557 0.7901 665,747 +0.11(+16.05%)
Jan 20, 2009 0.7229 0.7229 0.6725 0.6809 268,453 -0.06(-7.95%)
Jan 16, 2009 0.6809 0.7481 0.6557 0.7397 1,082,885 +0.07(+10.00%)
Jan 15, 2009 0.7145 0.7481 0.6304 0.6725 478,975 -0.03(-4.76%)
Jan 14, 2009 0.8238 0.8742 0.6893 0.7061 853,442 -0.12(-14.29%)
Jan 13, 2009 0.9246 0.9246 0.8154 0.8238 676,606 -0.10(-10.91%)
Jan 12, 2009 0.8658 0.9246 0.8658 0.9246 632,570 +0.08(+8.91%)
Jan 09, 2009 0.9078 0.9078 0.8490 0.8490 585,462 -0.06(-6.48%)
Jan 08, 2009 0.8994 0.9330 0.8994 0.9078 289,103 +0.00(+0.00%)
Jan 07, 2009 0.9499 1.009 0.8910 0.9078 264,023 -0.08(-7.69%)
Jan 06, 2009 1.009 1.042 0.9751 0.9835 309,864 -0.01(-0.85%)
Jan 05, 2009 1.051 1.051 0.9667 0.9919 415,108 -0.06(-5.60%)
Jan 02, 2009 0.9751 1.168 0.9330 1.051 0 +0.09(+9.65%)
Jan 01, 2009 0.8742 0.9667 0.8238 0.9583 0 +0.00(+0.00%)
Dec 31, 2008 0.8742 0.9667 0.8238 0.9583 434,141 +0.09(+10.68%)
Dec 30, 2008 0.8826 0.9246 0.8574 0.8658 249,419 +0.00(+0.00%)
Dec 29, 2008 0.8658 0.9246 0.8491 0.8658 274,569 -0.03(-2.83%)
Dec 26, 2008 0.9246 0.9583 0.8490 0.8910 102,109 -0.03(-2.75%)
Dec 24, 2008 0.9246 0.9247 0.8910 0.9162 34,283 -0.01(-0.91%)
Dec 23, 2008 1.026 1.026 0.9246 0.9246 199,108 +0.00(+0.00%)
Dec 22, 2008 0.9667 0.9835 0.8826 0.9246 295,431 -0.02(-1.79%)
Dec 19, 2008 0.9583 0.9751 0.8910 0.9415 1,133,807 -0.02(-1.75%)
Dec 18, 2008 0.9583 0.9835 0.9330 0.9583 196,300 +0.00(+0.00%)
Dec 17, 2008 1.000 1.026 0.9415 0.9583 868,713 -0.05(-5.00%)
Dec 16, 2008 1.026 1.042 0.9246 1.009 1,013,695 +0.04(+4.35%)
Dec 15, 2008 1.017 1.042 0.9667 0.9667 239,896 -0.04(-4.17%)
Dec 12, 2008 1.042 1.042 0.9667 1.009 335,965 +0.08(+9.09%)
Dec 11, 2008 1.101 1.110 0.9246 0.9246 530,054 -0.21(-18.52%)
Dec 10, 2008 1.152 1.177 1.110 1.135 187,212 +0.05(+4.65%)
Dec 09, 2008 1.118 1.168 1.026 1.084 602,582 -0.10(-8.51%)
Dec 08, 2008 0.9751 1.185 0.9751 1.185 627,052 +0.13(+12.80%)
Dec 05, 2008 0.9583 1.051 0.8994 1.051 305,774 +0.12(+12.61%)
Dec 04, 2008 1.034 1.051 0.8826 0.9330 344,817 -0.13(-11.90%)
Dec 03, 2008 1.009 1.168 0.9667 1.059 265,038 +0.00(+0.00%)
Dec 02, 2008 0.9415 1.076 0.9415 1.059 427,994 +0.16(+17.76%)
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.