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 -0.58 (-2.06%)
Official Closing 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 26, 2010 3.001 3.001 2.908 2.925 438,887 -0.08(-2.52%)
Feb 25, 2010 2.824 3.026 2.732 3.001 821,106 +0.12(+4.08%)
Feb 24, 2010 2.917 2.942 2.858 2.883 672,834 -0.02(-0.58%)
Feb 23, 2010 3.009 3.068 2.816 2.900 976,568 -0.11(-3.63%)
Feb 22, 2010 3.034 3.093 2.934 3.009 479,173 -0.01(-0.28%)
Feb 19, 2010 3.018 3.085 2.925 3.018 433,052 -0.01(-0.28%)
Feb 18, 2010 2.883 3.043 2.858 3.026 436,667 +0.15(+5.26%)
Feb 17, 2010 2.799 2.908 2.749 2.875 451,496 +0.10(+3.64%)
Feb 16, 2010 2.631 2.774 2.606 2.774 255,305 +0.18(+7.14%)
Feb 12, 2010 2.547 2.589 2.589 2.589 340,836 +0.01(+0.33%)
Feb 11, 2010 2.631 2.698 2.534 2.581 1,102,681 -0.06(-2.23%)
Feb 10, 2010 2.749 2.774 2.597 2.639 1,609,110 -0.13(-4.85%)
Feb 09, 2010 2.740 2.799 2.639 2.774 509,530 +0.10(+3.77%)
Feb 08, 2010 2.723 2.732 2.656 2.673 341,103 -0.06(-2.15%)
Feb 05, 2010 2.732 2.774 2.623 2.732 630,116 +0.01(+0.31%)
Feb 04, 2010 2.774 2.850 2.690 2.723 593,691 -0.09(-3.28%)
Feb 03, 2010 2.908 2.908 2.774 2.816 430,959 -0.07(-2.33%)
Feb 02, 2010 2.875 2.917 2.824 2.883 466,555 +0.00(+0.00%)
Feb 01, 2010 2.850 2.900 2.824 2.883 449,980 +0.04(+1.48%)
Jan 29, 2010 2.841 2.925 2.782 2.841 546,511 +0.03(+0.90%)
Jan 28, 2010 2.900 2.900 2.774 2.816 606,797 -0.08(-2.90%)
Jan 27, 2010 2.799 2.900 2.597 2.900 945,796 +0.07(+2.37%)
Jan 26, 2010 2.875 2.900 2.808 2.833 277,728 -0.07(-2.32%)
Jan 25, 2010 2.976 2.976 2.875 2.900 438,538 -0.04(-1.43%)
Jan 22, 2010 2.942 2.950 2.858 2.942 753,822 +0.00(+0.00%)
Jan 21, 2010 3.060 3.093 2.934 2.942 525,884 -0.12(-3.85%)
Jan 20, 2010 2.942 3.077 2.917 3.060 689,697 +0.08(+2.54%)
Jan 19, 2010 2.908 2.984 2.883 2.984 462,321 +0.08(+2.60%)
Jan 15, 2010 2.967 2.908 2.908 2.908 573,770 -0.03(-1.14%)
Jan 14, 2010 2.908 2.984 2.908 2.942 346,377 +0.03(+1.16%)
Jan 13, 2010 2.959 2.976 2.884 2.908 430,562 -0.06(-1.98%)
Jan 12, 2010 2.967 2.984 2.900 2.967 397,148 -0.04(-1.40%)
Jan 11, 2010 3.018 3.018 2.900 3.009 596,475 -0.01(-0.28%)
Jan 08, 2010 3.119 3.177 2.967 3.018 677,053 -0.10(-3.23%)
Jan 07, 2010 2.950 3.119 2.908 3.119 909,925 +0.18(+6.00%)
Jan 06, 2010 3.034 3.110 2.908 2.942 842,000 -0.11(-3.58%)
Jan 05, 2010 3.085 3.194 3.034 3.051 709,593 -0.03(-1.09%)
Jan 04, 2010 3.009 3.135 2.976 3.085 940,601 +0.17(+5.76%)
Dec 31, 2009 3.043 2.917 2.917 2.917 401,627 -0.11(-3.61%)
Dec 30, 2009 3.051 3.092 2.959 3.026 867,474 -0.03(-1.10%)
Dec 29, 2009 2.967 3.068 2.900 3.060 958,621 +0.09(+3.12%)
Dec 28, 2009 3.135 3.135 2.942 2.967 445,369 -0.12(-3.81%)
Dec 24, 2009 2.816 3.135 2.782 3.085 327,920 +0.30(+10.88%)
Dec 23, 2009 2.782 2.833 2.749 2.782 596,718 +0.02(+0.61%)
Dec 22, 2009 2.782 2.824 2.757 2.766 1,067,568 -0.01(-0.30%)
Dec 21, 2009 2.774 2.816 2.723 2.774 1,236,568 +0.05(+1.85%)
Dec 18, 2009 2.757 2.875 2.707 2.723 1,410,800 +0.01(+0.31%)
Dec 17, 2009 2.665 2.757 2.639 2.715 490,644 +0.01(+0.31%)
Dec 16, 2009 2.740 2.808 2.665 2.707 878,073 +0.01(+0.31%)
Dec 15, 2009 2.656 2.858 2.656 2.698 1,790,104 +0.13(+4.90%)
Dec 14, 2009 2.497 2.581 2.463 2.572 529,487 +0.07(+2.68%)
Dec 11, 2009 2.606 2.648 2.488 2.505 637,447 -0.08(-3.25%)
Dec 10, 2009 2.547 2.614 2.471 2.589 1,006,482 +0.06(+2.33%)
Dec 09, 2009 2.370 2.530 2.312 2.530 466,970 +0.17(+7.12%)
Dec 08, 2009 2.328 2.387 2.303 2.362 464,688 +0.01(+0.36%)
Dec 07, 2009 2.261 2.370 2.261 2.354 557,829 +0.08(+3.70%)
Dec 04, 2009 2.228 2.312 2.194 2.270 395,460 +0.08(+3.45%)
Dec 03, 2009 2.236 2.261 2.194 2.194 255,222 -0.03(-1.14%)
Dec 02, 2009 2.194 2.261 2.143 2.219 387,565 +0.03(+1.54%)
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.