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

Graphic Packaging Holding Company (NY: GPK )

27.37 -0.05 (-0.18%)
Streaming Delayed Price Updated: 11:10 AM 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 (%)
May 31, 2007 4.178 4.203 4.068 4.152 291,953 +0.01(+0.20%)
May 30, 2007 4.203 4.228 4.144 4.144 536,676 -0.09(-2.18%)
May 29, 2007 4.169 4.245 4.161 4.236 151,806 +0.08(+1.82%)
May 25, 2007 4.211 4.245 4.135 4.161 116,472 -0.02(-0.40%)
May 24, 2007 4.236 4.287 4.060 4.178 204,629 -0.06(-1.39%)
May 23, 2007 4.278 4.388 4.228 4.236 119,684 -0.04(-0.98%)
May 22, 2007 4.211 4.371 4.178 4.278 261,497 +0.06(+1.39%)
May 21, 2007 4.228 4.329 4.161 4.220 117,780 -0.01(-0.20%)
May 18, 2007 4.194 4.236 4.093 4.228 146,928 +0.03(+0.80%)
May 17, 2007 4.245 4.287 4.161 4.194 253,050 -0.07(-1.58%)
May 16, 2007 4.077 4.262 4.060 4.262 249,600 +0.20(+4.97%)
May 15, 2007 4.152 4.245 4.001 4.060 315,866 -0.10(-2.42%)
May 14, 2007 4.220 4.245 4.077 4.161 188,211 -0.07(-1.59%)
May 11, 2007 4.220 4.245 4.127 4.228 218,310 +0.04(+1.00%)
May 10, 2007 4.270 4.270 4.119 4.186 356,673 -0.12(-2.73%)
May 09, 2007 4.262 4.312 4.178 4.304 135,388 +0.04(+0.99%)
May 08, 2007 4.169 4.262 4.035 4.262 195,230 +0.06(+1.40%)
May 07, 2007 4.287 4.312 4.178 4.203 250,789 -0.09(-2.15%)
May 04, 2007 4.337 4.346 4.186 4.295 298,973 -0.03(-0.58%)
May 03, 2007 4.480 4.480 4.295 4.320 565,110 -0.11(-2.47%)
May 02, 2007 4.346 4.455 4.312 4.430 323,005 +0.05(+1.15%)
May 01, 2007 4.337 4.379 4.220 4.379 196,658 +0.07(+1.56%)
Apr 30, 2007 4.312 4.346 4.035 4.312 657,788 +0.03(+0.59%)
Apr 27, 2007 4.438 4.438 4.253 4.287 209,269 -0.15(-3.41%)
Apr 26, 2007 4.430 4.480 4.287 4.438 167,510 -0.01(-0.19%)
Apr 25, 2007 4.371 4.489 4.354 4.446 158,111 +0.12(+2.72%)
Apr 24, 2007 4.346 4.346 4.253 4.329 128,755 -0.01(-0.19%)
Apr 23, 2007 4.421 4.497 4.329 4.337 139,909 -0.10(-2.27%)
Apr 20, 2007 4.438 4.489 4.320 4.438 260,426 +0.18(+4.14%)
Apr 19, 2007 4.186 4.329 4.085 4.262 151,806 +0.08(+1.81%)
Apr 18, 2007 4.421 4.480 4.169 4.186 412,114 -0.24(-5.32%)
Apr 17, 2007 4.463 4.539 4.371 4.421 246,982 -0.08(-1.68%)
Apr 16, 2007 4.312 4.514 4.312 4.497 496,821 +0.22(+5.11%)
Apr 13, 2007 4.245 4.278 4.169 4.278 111,475 +0.04(+0.99%)
Apr 12, 2007 4.102 4.236 4.077 4.236 239,368 +0.12(+2.86%)
Apr 11, 2007 4.211 4.220 4.026 4.119 205,105 -0.09(-2.20%)
Apr 10, 2007 4.194 4.278 4.169 4.211 121,354 +0.03(+0.60%)
Apr 09, 2007 4.278 4.295 4.161 4.186 686,222 -0.09(-2.16%)
Apr 05, 2007 4.295 4.304 4.220 4.278 150,378 -0.02(-0.39%)
Apr 04, 2007 4.169 4.295 4.119 4.295 866,938 +0.12(+2.82%)
Apr 03, 2007 4.110 4.245 4.110 4.178 657,193 +0.09(+2.26%)
Apr 02, 2007 4.001 4.161 4.001 4.085 291,834 +0.10(+2.53%)
Mar 30, 2007 3.967 4.178 3.917 3.984 289,693 +0.03(+0.64%)
Mar 29, 2007 4.119 4.152 3.909 3.959 143,716 -0.11(-2.69%)
Mar 28, 2007 4.119 4.186 4.060 4.068 635,540 -0.08(-1.83%)
Mar 27, 2007 4.203 4.203 4.085 4.144 55,321 -0.08(-1.79%)
Mar 26, 2007 4.186 4.245 4.135 4.220 71,620 +0.03(+0.80%)
Mar 23, 2007 4.203 4.245 4.119 4.186 133,960 -0.02(-0.40%)
Mar 22, 2007 4.035 4.236 4.035 4.203 116,829 +0.17(+4.17%)
Mar 21, 2007 4.026 4.035 3.942 4.035 335,140 +0.00(+0.00%)
Mar 20, 2007 3.959 4.035 3.900 4.035 70,906 +0.08(+2.13%)
Mar 19, 2007 3.782 4.043 3.782 3.951 211,053 +0.22(+5.86%)
Mar 16, 2007 3.984 3.984 3.715 3.732 802,218 -0.24(-6.13%)
Mar 15, 2007 3.866 4.035 3.866 3.976 91,726 +0.11(+2.83%)
Mar 14, 2007 3.799 3.957 3.749 3.866 136,816 +0.06(+1.55%)
Mar 13, 2007 3.976 3.959 3.766 3.808 227,471 -0.17(-4.23%)
Mar 12, 2007 3.959 4.060 3.858 3.976 123,967 +0.03(+0.85%)
Mar 09, 2007 3.883 3.967 3.850 3.942 117,186 +0.11(+2.85%)
Mar 08, 2007 3.951 4.119 3.824 3.833 177,266 -0.08(-1.94%)
Mar 07, 2007 4.035 4.119 3.883 3.909 261,021 -0.13(-3.12%)
Mar 06, 2007 3.791 4.035 3.740 4.035 192,851 +0.33(+8.84%)
Mar 05, 2007 3.850 3.866 3.698 3.707 569,155 -0.18(-4.75%)
Mar 02, 2007 4.035 4.119 3.875 3.892 371,545 -0.18(-4.34%)
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.