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, 2016 10.54 10.72 10.48 10.55 4,082,911 +0.00(+0.00%)
Feb 26, 2016 10.43 10.57 10.39 10.55 5,623,695 +0.16(+1.56%)
Feb 25, 2016 10.30 10.45 10.24 10.39 4,183,869 +0.10(+1.00%)
Feb 24, 2016 9.971 10.33 9.971 10.29 5,421,582 +0.23(+2.30%)
Feb 23, 2016 9.826 10.22 9.800 10.06 6,775,351 +0.21(+2.08%)
Feb 22, 2016 9.663 9.954 9.663 9.851 5,859,797 +0.27(+2.86%)
Feb 19, 2016 9.826 9.851 9.458 9.578 8,996,958 -0.27(-2.70%)
Feb 18, 2016 9.980 10.02 9.710 9.843 9,553,276 -0.15(-1.46%)
Feb 17, 2016 10.06 10.10 9.921 9.988 6,417,473 -0.03(-0.26%)
Feb 16, 2016 10.05 10.09 9.911 10.01 5,547,786 +0.07(+0.69%)
Feb 12, 2016 9.937 9.946 9.946 9.946 8,042,997 +0.08(+0.78%)
Feb 11, 2016 9.997 10.27 9.856 9.869 6,129,742 -0.31(-3.03%)
Feb 10, 2016 10.21 10.58 10.15 10.18 10,957,587 -0.07(-0.67%)
Feb 09, 2016 9.740 10.28 9.560 10.25 9,114,540 +0.70(+7.35%)
Feb 08, 2016 9.569 9.655 9.441 9.543 5,238,448 -0.13(-1.33%)
Feb 05, 2016 9.749 9.894 9.578 9.672 5,894,918 -0.11(-1.14%)
Feb 04, 2016 9.629 9.826 9.620 9.783 3,638,383 +0.13(+1.33%)
Feb 03, 2016 9.706 9.783 9.483 9.655 3,871,663 +0.03(+0.36%)
Feb 02, 2016 9.612 9.706 9.355 9.620 3,780,322 -0.09(-0.97%)
Feb 01, 2016 9.672 9.762 9.509 9.714 3,230,773 -0.01(-0.09%)
Jan 29, 2016 9.235 9.732 9.235 9.723 10,089,320 +0.53(+5.77%)
Jan 28, 2016 9.364 9.458 9.167 9.192 5,426,531 -0.13(-1.38%)
Jan 27, 2016 9.518 9.552 9.312 9.321 9,520,320 -0.21(-2.16%)
Jan 26, 2016 9.406 9.655 9.269 9.526 11,240,985 +0.10(+1.09%)
Jan 25, 2016 10.23 10.23 9.312 9.423 18,909,982 -1.01(-9.68%)
Jan 22, 2016 10.15 10.46 10.11 10.43 4,101,553 +0.39(+3.83%)
Jan 21, 2016 10.19 10.27 10.04 10.05 3,472,182 -0.13(-1.26%)
Jan 20, 2016 10.12 10.28 9.851 10.18 3,394,288 -0.09(-0.83%)
Jan 19, 2016 10.44 10.51 10.09 10.26 4,396,673 -0.11(-1.07%)
Jan 15, 2016 10.01 10.37 10.37 10.37 4,748,920 +0.03(+0.25%)
Jan 14, 2016 10.31 10.42 10.19 10.35 5,028,850 +0.04(+0.42%)
Jan 13, 2016 10.50 10.61 10.26 10.30 3,426,936 -0.14(-1.31%)
Jan 12, 2016 10.60 10.66 10.30 10.44 4,252,210 -0.07(-0.65%)
Jan 11, 2016 10.42 10.69 10.41 10.51 4,792,801 +0.13(+1.24%)
Jan 08, 2016 10.63 10.68 10.35 10.38 3,603,173 -0.20(-1.86%)
Jan 07, 2016 10.60 10.73 10.52 10.58 4,346,922 -0.22(-2.06%)
Jan 06, 2016 10.87 11.12 10.73 10.80 3,369,901 -0.29(-2.62%)
Jan 05, 2016 10.98 11.12 10.90 11.09 5,066,303 +0.11(+1.01%)
Jan 04, 2016 10.79 11.02 10.73 10.98 4,787,301 +0.00(+0.00%)
Dec 31, 2015 10.96 10.98 10.98 10.98 3,122,211 -0.03(-0.31%)
Dec 30, 2015 10.97 11.08 10.97 11.02 2,290,556 +0.04(+0.39%)
Dec 29, 2015 10.95 11.01 10.91 10.97 2,223,180 +0.11(+1.02%)
Dec 28, 2015 10.87 10.90 10.78 10.86 1,707,807 -0.03(-0.24%)
Dec 24, 2015 10.84 10.89 10.89 10.89 974,763 +0.03(+0.24%)
Dec 23, 2015 10.73 10.90 10.69 10.86 2,946,780 +0.18(+1.68%)
Dec 22, 2015 10.60 10.72 10.54 10.68 3,977,118 +0.09(+0.89%)
Dec 21, 2015 10.53 10.60 10.42 10.59 7,415,875 +0.11(+1.06%)
Dec 18, 2015 10.85 10.89 10.47 10.48 6,007,801 -0.37(-3.39%)
Dec 17, 2015 11.12 11.18 10.84 10.84 2,621,927 -0.22(-2.01%)
Dec 16, 2015 10.98 11.11 10.81 11.07 4,432,328 +0.09(+0.86%)
Dec 15, 2015 11.01 11.08 10.87 10.97 3,239,671 +0.03(+0.31%)
Dec 14, 2015 11.04 11.14 10.87 10.94 2,890,887 -0.12(-1.08%)
Dec 11, 2015 11.02 11.16 10.94 11.06 2,742,333 -0.04(-0.39%)
Dec 10, 2015 11.20 11.31 11.10 11.10 2,673,262 -0.08(-0.69%)
Dec 09, 2015 11.22 11.41 11.08 11.18 3,138,201 -0.05(-0.46%)
Dec 08, 2015 11.31 11.38 11.19 11.23 2,331,024 -0.15(-1.35%)
Dec 07, 2015 11.41 11.44 11.29 11.38 3,787,153 -0.08(-0.67%)
Dec 04, 2015 11.58 11.61 11.41 11.46 3,354,207 -0.09(-0.74%)
Dec 03, 2015 11.61 11.61 11.37 11.54 4,604,587 +0.00(+0.00%)
Dec 02, 2015 11.73 11.77 11.46 11.54 3,087,823 -0.20(-1.74%)
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.