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 (%)
Feb 29, 2012 4.555 4.636 4.421 4.454 828,932 -0.08(-1.86%)
Feb 28, 2012 4.589 4.648 4.496 4.539 313,849 -0.05(-1.10%)
Feb 27, 2012 4.480 4.615 4.387 4.589 497,324 +0.04(+0.93%)
Feb 24, 2012 4.640 4.648 4.547 4.547 521,115 -0.09(-2.00%)
Feb 23, 2012 4.623 4.640 4.345 4.640 933,768 +0.22(+4.96%)
Feb 22, 2012 4.547 4.547 4.412 4.421 388,473 -0.03(-0.76%)
Feb 21, 2012 4.572 4.589 4.446 4.454 665,258 -0.09(-2.04%)
Feb 17, 2012 4.615 4.615 4.513 4.547 1,344,268 -0.03(-0.74%)
Feb 16, 2012 4.421 4.606 4.412 4.581 1,015,913 +0.15(+3.43%)
Feb 15, 2012 4.387 4.429 4.345 4.429 697,992 +0.07(+1.55%)
Feb 14, 2012 4.269 4.370 4.260 4.361 815,235 +0.06(+1.37%)
Feb 13, 2012 4.361 4.421 4.302 4.302 465,917 +0.01(+0.20%)
Feb 10, 2012 4.294 4.345 4.274 4.294 324,301 -0.05(-1.17%)
Feb 09, 2012 4.319 4.353 4.243 4.345 326,269 +0.06(+1.38%)
Feb 08, 2012 4.294 4.336 4.260 4.286 427,771 +0.03(+0.59%)
Feb 07, 2012 4.302 4.361 4.252 4.260 560,358 -0.04(-0.98%)
Feb 06, 2012 4.319 4.387 4.269 4.302 467,165 -0.02(-0.39%)
Feb 03, 2012 4.421 4.421 4.302 4.319 1,028,895 +0.03(+0.59%)
Feb 02, 2012 4.294 4.370 4.260 4.294 443,001 +0.03(+0.79%)
Feb 01, 2012 4.286 4.361 4.226 4.260 1,117,747 +0.03(+0.80%)
Jan 31, 2012 4.252 4.269 4.117 4.226 544,869 +0.02(+0.40%)
Jan 30, 2012 4.243 4.328 4.200 4.210 363,414 -0.09(-2.16%)
Jan 27, 2012 4.226 4.302 4.184 4.302 451,300 +0.05(+1.19%)
Jan 26, 2012 4.243 4.370 4.193 4.252 523,770 +0.03(+0.80%)
Jan 25, 2012 4.210 4.235 4.079 4.218 685,632 -0.01(-0.20%)
Jan 24, 2012 4.049 4.235 4.032 4.226 588,722 +0.14(+3.51%)
Jan 23, 2012 4.083 4.117 4.049 4.083 294,573 +0.00(+0.00%)
Jan 20, 2012 4.058 4.134 4.058 4.083 477,764 +0.00(+0.00%)
Jan 19, 2012 4.134 4.134 4.066 4.083 388,563 -0.01(-0.21%)
Jan 18, 2012 3.990 4.117 3.965 4.092 364,067 +0.10(+2.54%)
Jan 17, 2012 3.999 4.117 3.957 3.990 463,582 +0.05(+1.28%)
Jan 13, 2012 4.024 4.058 3.940 3.940 643,406 -0.18(-4.30%)
Jan 12, 2012 4.125 4.134 4.032 4.117 580,778 +0.22(+5.63%)
Jan 11, 2012 4.007 4.024 3.897 3.897 405,142 -0.13(-3.14%)
Jan 10, 2012 4.049 4.058 3.990 4.024 431,450 +0.08(+1.92%)
Jan 09, 2012 3.906 4.007 3.758 3.948 717,695 +0.05(+1.30%)
Jan 06, 2012 3.897 3.965 3.813 3.897 795,006 +0.01(+0.22%)
Jan 05, 2012 3.813 3.906 3.748 3.889 434,841 +0.06(+1.54%)
Jan 04, 2012 3.754 3.847 3.720 3.830 951,365 +0.24(+6.57%)
Dec 30, 2011 3.530 3.619 3.530 3.594 508,154 +0.03(+0.95%)
Dec 29, 2011 3.501 3.577 3.484 3.560 303,570 +0.08(+2.43%)
Dec 28, 2011 3.602 3.602 3.476 3.476 311,462 -0.13(-3.51%)
Dec 27, 2011 3.594 3.619 3.543 3.602 242,952 -0.03(-0.70%)
Dec 23, 2011 3.628 3.653 3.577 3.628 178,980 +0.09(+2.63%)
Dec 21, 2011 3.518 3.611 3.459 3.535 689,337 -0.01(-0.24%)
Dec 20, 2011 3.619 3.619 3.501 3.543 938,173 +0.04(+1.20%)
Dec 19, 2011 3.661 3.720 3.455 3.501 503,963 -0.13(-3.71%)
Dec 16, 2011 3.560 3.661 3.484 3.636 1,378,495 +0.11(+3.11%)
Dec 15, 2011 3.433 3.526 3.374 3.526 782,634 +0.15(+4.50%)
Dec 14, 2011 3.408 3.484 3.366 3.374 575,549 -0.08(-2.20%)
Dec 13, 2011 3.518 3.602 3.400 3.450 872,059 -0.04(-1.21%)
Dec 12, 2011 3.602 3.611 3.450 3.493 664,130 -0.19(-5.05%)
Dec 09, 2011 3.459 3.687 3.459 3.678 638,163 +0.24(+7.13%)
Dec 08, 2011 3.526 3.594 3.391 3.433 639,908 -0.16(-4.46%)
Dec 07, 2011 3.644 3.670 3.509 3.594 570,601 -0.10(-2.74%)
Dec 06, 2011 3.636 3.720 3.535 3.695 662,000 +0.04(+1.15%)
Dec 05, 2011 3.695 3.720 3.568 3.653 622,086 +0.04(+1.17%)
Dec 02, 2011 3.687 3.729 3.585 3.611 405,508 +0.01(+0.23%)
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.