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

Graphic Packaging Holding Company (NY: GPK )

27.53 +0.23 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2011 4.606 4.640 4.539 4.572 533,535 -0.02(-0.37%)
Mar 30, 2011 4.589 4.589 4.589 4.589 381,758 +0.13(+2.84%)
Mar 29, 2011 4.412 4.471 4.336 4.463 322,670 +0.07(+1.54%)
Mar 28, 2011 4.488 4.572 4.370 4.395 355,280 -0.08(-1.70%)
Mar 25, 2011 4.378 4.522 4.311 4.471 682,934 +0.13(+2.91%)
Mar 24, 2011 4.361 4.395 4.260 4.345 436,429 +0.01(+0.19%)
Mar 23, 2011 4.387 4.425 4.302 4.336 786,155 -0.05(-1.15%)
Mar 22, 2011 4.328 4.387 4.302 4.387 491,891 +0.05(+1.17%)
Mar 21, 2011 4.243 4.336 4.235 4.336 624,934 +0.13(+3.01%)
Mar 18, 2011 4.210 4.294 4.167 4.210 1,264,636 +0.09(+2.25%)
Mar 17, 2011 4.226 4.302 4.108 4.117 607,163 +0.02(+0.41%)
Mar 16, 2011 4.108 4.210 4.075 4.100 801,012 -0.02(-0.41%)
Mar 15, 2011 4.100 4.193 4.075 4.117 939,809 -0.13(-2.98%)
Mar 14, 2011 4.421 4.421 4.176 4.243 597,841 -0.16(-3.64%)
Mar 11, 2011 4.412 4.505 4.336 4.404 500,915 -0.07(-1.51%)
Mar 10, 2011 4.555 4.589 4.421 4.471 804,103 -0.18(-3.81%)
Mar 09, 2011 4.581 4.682 4.513 4.648 933,571 +0.07(+1.47%)
Mar 08, 2011 4.471 4.640 4.404 4.581 769,568 +0.12(+2.65%)
Mar 07, 2011 4.496 4.589 4.298 4.463 1,122,607 -0.02(-0.38%)
Mar 04, 2011 4.421 4.488 4.353 4.480 1,237,820 +0.08(+1.72%)
Mar 03, 2011 4.328 4.421 4.328 4.404 774,773 +0.14(+3.37%)
Mar 02, 2011 4.286 4.328 4.218 4.260 587,366 -0.04(-0.98%)
Mar 01, 2011 4.454 4.454 4.269 4.302 938,619 -0.08(-1.92%)
Feb 28, 2011 4.319 4.505 4.319 4.387 749,934 +0.13(+2.97%)
Feb 25, 2011 4.066 4.321 4.066 4.260 1,154,753 +0.21(+5.21%)
Feb 24, 2011 4.243 4.243 3.982 4.049 1,630,622 -0.15(-3.61%)
Feb 23, 2011 4.218 4.269 4.134 4.201 740,734 -0.02(-0.40%)
Feb 22, 2011 4.378 4.404 4.218 4.218 539,370 -0.22(-4.94%)
Feb 18, 2011 4.378 4.446 4.294 4.437 520,398 +0.09(+2.14%)
Feb 17, 2011 4.235 4.387 4.193 4.345 773,232 +0.10(+2.39%)
Feb 16, 2011 4.201 4.252 4.117 4.243 1,232,858 +0.05(+1.21%)
Feb 15, 2011 4.159 4.201 4.151 4.193 444,418 +0.02(+0.40%)
Feb 14, 2011 4.201 4.201 4.142 4.176 278,174 -0.03(-0.60%)
Feb 11, 2011 4.075 4.201 4.075 4.201 183,999 +0.11(+2.68%)
Feb 10, 2011 4.100 4.176 4.049 4.092 284,227 -0.05(-1.22%)
Feb 09, 2011 4.108 4.167 4.041 4.142 259,505 -0.03(-0.61%)
Feb 08, 2011 4.201 4.201 4.041 4.167 402,200 -0.03(-0.60%)
Feb 07, 2011 4.142 4.218 4.134 4.193 486,150 +0.03(+0.81%)
Feb 04, 2011 4.226 4.252 4.117 4.159 439,532 -0.06(-1.40%)
Feb 03, 2011 4.201 4.239 4.108 4.218 342,382 +0.03(+0.60%)
Feb 02, 2011 4.125 4.260 4.075 4.193 937,640 +0.06(+1.43%)
Feb 01, 2011 4.007 4.176 3.999 4.134 542,319 +0.13(+3.16%)
Jan 31, 2011 3.889 4.041 3.881 4.007 453,107 +0.08(+2.15%)
Jan 28, 2011 4.167 4.176 3.923 3.923 706,659 -0.22(-5.30%)
Jan 27, 2011 4.066 4.159 4.032 4.142 484,766 +0.11(+2.72%)
Jan 26, 2011 3.813 4.054 3.813 4.032 571,376 +0.23(+5.99%)
Jan 25, 2011 3.788 3.838 3.695 3.805 325,285 +0.01(+0.22%)
Jan 24, 2011 3.644 3.796 3.644 3.796 420,746 +0.16(+4.41%)
Jan 21, 2011 3.687 3.754 3.628 3.636 476,003 -0.04(-1.15%)
Jan 20, 2011 3.670 3.746 3.670 3.678 286,598 -0.03(-0.68%)
Jan 19, 2011 3.754 3.796 3.703 3.703 608,688 -0.07(-1.79%)
Jan 18, 2011 3.771 3.792 3.737 3.771 219,095 -0.02(-0.45%)
Jan 14, 2011 3.754 3.796 3.737 3.788 453,478 +0.04(+1.13%)
Jan 13, 2011 3.703 3.796 3.661 3.746 1,393,457 +0.08(+2.30%)
Jan 12, 2011 3.628 3.670 3.577 3.661 508,961 +0.08(+2.12%)
Jan 11, 2011 3.577 3.594 3.526 3.585 478,180 +0.03(+0.71%)
Jan 10, 2011 3.484 3.611 3.417 3.560 485,383 +0.06(+1.69%)
Jan 07, 2011 3.442 3.501 3.400 3.501 336,660 +0.08(+2.22%)
Jan 06, 2011 3.459 3.459 3.366 3.425 731,452 -0.03(-0.98%)
Jan 05, 2011 3.400 3.476 3.374 3.459 394,829 +0.06(+1.74%)
Jan 04, 2011 3.417 3.417 3.299 3.400 273,631 -0.02(-0.49%)
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.