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

Graphic Packaging Holding Company (NY: GPK )

27.57 +0.14 (+0.53%)
Streaming Delayed Price Updated: 10:10 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 28, 2010 2.656 2.749 2.614 2.656 231,861 -0.11(-3.95%)
May 27, 2010 2.631 2.766 2.631 2.766 385,937 +0.22(+8.58%)
May 26, 2010 2.547 2.715 2.539 2.547 4,816 +0.00(+0.00%)
May 25, 2010 2.564 2.564 2.446 2.547 527,804 -0.05(-1.94%)
May 24, 2010 2.673 2.740 2.573 2.597 327,517 -0.08(-3.13%)
May 21, 2010 2.673 2.757 2.606 2.681 700,168 +0.01(+0.31%)
May 20, 2010 2.673 2.757 2.673 2.673 682,865 -0.10(-3.64%)
May 19, 2010 2.816 2.854 2.732 2.774 658,108 -0.05(-1.79%)
May 18, 2010 3.009 3.068 2.816 2.824 460,955 -0.11(-3.72%)
May 17, 2010 2.959 2.984 2.824 2.934 294,362 +0.01(+0.29%)
May 14, 2010 2.925 2.942 2.841 2.925 385,429 -0.05(-1.69%)
May 13, 2010 3.026 3.043 2.950 2.976 275,821 -0.06(-1.94%)
May 12, 2010 2.925 3.068 2.883 3.034 433,627 +0.13(+4.64%)
May 11, 2010 2.950 2.976 2.883 2.900 425,302 -0.02(-0.58%)
May 10, 2010 2.875 2.942 2.816 2.917 612,691 +0.18(+6.77%)
May 07, 2010 2.850 2.875 2.690 2.732 520,125 -0.13(-4.41%)
May 06, 2010 2.959 3.177 2.665 2.858 738,609 -0.13(-4.49%)
May 05, 2010 3.001 3.026 2.921 2.992 333,730 -0.03(-1.11%)
May 04, 2010 3.177 3.177 3.001 3.026 468,582 -0.18(-5.76%)
May 03, 2010 3.119 3.219 3.119 3.211 283,677 +0.11(+3.52%)
Apr 30, 2010 3.253 3.303 3.093 3.102 369,283 -0.16(-4.90%)
Apr 29, 2010 3.211 3.303 3.194 3.261 284,508 +0.10(+3.19%)
Apr 28, 2010 3.177 3.211 3.093 3.161 302,990 +0.01(+0.27%)
Apr 27, 2010 3.245 3.258 3.152 3.152 289,490 -0.12(-3.60%)
Apr 26, 2010 3.261 3.329 3.261 3.270 311,713 -0.01(-0.26%)
Apr 23, 2010 3.312 3.337 3.236 3.278 369,035 -0.02(-0.51%)
Apr 22, 2010 3.194 3.320 3.173 3.295 176,249 +0.05(+1.55%)
Apr 21, 2010 3.287 3.287 3.203 3.245 241,737 -0.03(-0.77%)
Apr 20, 2010 3.253 3.278 3.203 3.270 181,291 +0.07(+2.10%)
Apr 19, 2010 3.228 3.303 3.127 3.203 295,987 -0.06(-1.80%)
Apr 16, 2010 3.261 3.278 3.177 3.261 480,205 +0.00(+0.00%)
Apr 15, 2010 3.303 3.337 3.236 3.261 528,230 -0.04(-1.27%)
Apr 14, 2010 3.161 3.354 3.161 3.303 912,441 +0.16(+5.08%)
Apr 13, 2010 3.068 3.169 3.068 3.144 263,669 +0.06(+1.91%)
Apr 12, 2010 3.102 3.135 3.068 3.085 312,386 -0.01(-0.27%)
Apr 09, 2010 3.085 3.127 3.077 3.093 197,958 +0.02(+0.55%)
Apr 08, 2010 3.102 3.144 3.068 3.077 248,648 -0.03(-1.08%)
Apr 07, 2010 3.110 3.119 3.068 3.110 738,457 +0.00(+0.00%)
Apr 06, 2010 3.152 3.169 3.093 3.110 430,280 -0.05(-1.60%)
Apr 05, 2010 3.068 3.194 3.034 3.161 560,459 +0.12(+3.87%)
Apr 01, 2010 3.085 3.043 3.043 3.043 466,463 +0.01(+0.28%)
Mar 31, 2010 3.194 3.194 3.026 3.034 942,349 -0.18(-5.74%)
Mar 30, 2010 3.194 3.253 3.173 3.219 308,189 +0.04(+1.32%)
Mar 29, 2010 3.236 3.278 3.177 3.177 408,632 -0.06(-1.82%)
Mar 26, 2010 3.245 3.278 3.135 3.236 495,801 +0.00(+0.00%)
Mar 25, 2010 3.337 3.404 3.228 3.236 602,281 -0.08(-2.28%)
Mar 24, 2010 3.354 3.428 3.303 3.312 480,719 -0.06(-1.75%)
Mar 23, 2010 3.362 3.446 3.278 3.371 507,336 +0.01(+0.25%)
Mar 22, 2010 3.236 3.379 3.203 3.362 354,063 +0.09(+2.83%)
Mar 19, 2010 3.362 3.362 3.238 3.270 669,964 -0.08(-2.26%)
Mar 18, 2010 3.337 3.354 3.295 3.346 358,542 -0.01(-0.25%)
Mar 17, 2010 3.346 3.354 3.320 3.354 334,404 +0.01(+0.25%)
Mar 16, 2010 3.303 3.354 3.245 3.346 269,246 +0.04(+1.27%)
Mar 15, 2010 3.278 3.303 3.270 3.303 217,641 +0.03(+0.77%)
Mar 12, 2010 3.337 3.354 3.245 3.278 241,468 -0.05(-1.52%)
Mar 11, 2010 3.329 3.371 3.287 3.329 319,097 -0.03(-0.75%)
Mar 10, 2010 3.337 3.396 3.320 3.354 584,785 +0.01(+0.25%)
Mar 09, 2010 3.245 3.396 3.245 3.346 942,030 +0.07(+2.05%)
Mar 08, 2010 3.287 3.337 3.228 3.278 397,614 +0.00(+0.00%)
Mar 05, 2010 3.270 3.337 3.211 3.278 912,801 +0.04(+1.30%)
Mar 04, 2010 3.186 3.270 3.161 3.236 496,554 +0.05(+1.58%)
Mar 03, 2010 3.203 3.236 3.131 3.186 856,079 +0.02(+0.53%)
Mar 02, 2010 3.043 3.186 3.026 3.169 1,461,162 +0.14(+4.72%)
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.