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

Graphic Packaging Holding Company (NY: GPK )

28.07 +0.28 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2012 4.159 4.210 4.032 4.176 1,120,201 +0.02(+0.41%)
May 30, 2012 4.277 4.277 4.134 4.159 805,793 -0.13(-2.95%)
May 29, 2012 4.260 4.336 4.226 4.286 1,330,290 +0.05(+1.20%)
May 25, 2012 4.311 4.311 4.218 4.235 679,960 -0.07(-1.57%)
May 24, 2012 4.395 4.429 4.218 4.302 563,868 -0.09(-2.11%)
May 23, 2012 4.294 4.421 4.235 4.395 755,138 +0.05(+1.17%)
May 22, 2012 4.361 4.378 4.277 4.345 635,592 -0.03(-0.58%)
May 21, 2012 4.243 4.370 4.176 4.370 743,095 +0.14(+3.39%)
May 18, 2012 4.336 4.395 4.218 4.226 878,353 -0.10(-2.34%)
May 17, 2012 4.387 4.421 4.277 4.328 829,399 -0.07(-1.54%)
May 16, 2012 4.446 4.496 4.378 4.395 522,858 -0.03(-0.76%)
May 15, 2012 4.378 4.480 4.336 4.429 589,013 +0.03(+0.77%)
May 14, 2012 4.378 4.463 4.311 4.395 523,413 -0.05(-1.14%)
May 11, 2012 4.454 4.496 4.429 4.446 382,457 -0.06(-1.31%)
May 10, 2012 4.463 4.555 4.404 4.505 552,046 +0.06(+1.33%)
May 09, 2012 4.353 4.480 4.336 4.446 527,728 +0.02(+0.38%)
May 08, 2012 4.302 4.437 4.235 4.429 859,027 +0.11(+2.54%)
May 07, 2012 4.353 4.429 4.302 4.319 570,960 -0.03(-0.78%)
May 04, 2012 4.446 4.471 4.345 4.353 1,185,555 -0.13(-2.83%)
May 03, 2012 4.496 4.530 4.471 4.480 775,754 -0.03(-0.56%)
May 02, 2012 4.488 4.543 4.480 4.505 710,194 -0.04(-0.93%)
May 01, 2012 4.505 4.682 4.454 4.547 1,464,234 +0.03(+0.75%)
Apr 30, 2012 4.530 4.539 4.463 4.513 535,583 -0.04(-0.93%)
Apr 27, 2012 4.581 4.606 4.513 4.555 752,358 -0.03(-0.55%)
Apr 26, 2012 4.640 4.648 4.513 4.581 861,159 -0.08(-1.81%)
Apr 25, 2012 4.640 4.750 4.623 4.665 621,869 +0.08(+1.84%)
Apr 24, 2012 4.530 4.598 4.480 4.581 415,743 +0.06(+1.31%)
Apr 23, 2012 4.564 4.564 4.421 4.522 773,245 -0.12(-2.55%)
Apr 20, 2012 4.682 4.775 4.623 4.640 781,413 -0.01(-0.18%)
Apr 19, 2012 4.606 4.682 4.522 4.648 604,151 +0.03(+0.73%)
Apr 18, 2012 4.657 4.657 4.547 4.615 480,192 -0.07(-1.44%)
Apr 17, 2012 4.564 4.682 4.547 4.682 792,700 +0.16(+3.54%)
Apr 16, 2012 4.581 4.606 4.480 4.522 563,464 -0.04(-0.92%)
Apr 13, 2012 4.530 4.581 4.505 4.564 523,060 -0.01(-0.18%)
Apr 12, 2012 4.513 4.606 4.505 4.572 567,744 +0.07(+1.50%)
Apr 11, 2012 4.463 4.513 4.421 4.505 870,726 +0.08(+1.91%)
Apr 10, 2012 4.471 4.480 4.387 4.421 1,810,937 -0.05(-1.13%)
Apr 09, 2012 4.480 4.480 4.387 4.471 1,358,465 -0.12(-2.57%)
Apr 05, 2012 4.606 4.615 4.572 4.589 583,847 -0.07(-1.45%)
Apr 04, 2012 4.665 4.699 4.606 4.657 745,450 -0.07(-1.43%)
Apr 03, 2012 4.716 4.783 4.690 4.724 980,872 -0.02(-0.36%)
Apr 02, 2012 4.648 4.741 4.606 4.741 701,846 +0.08(+1.81%)
Mar 30, 2012 4.724 4.766 4.640 4.657 758,388 -0.07(-1.43%)
Mar 29, 2012 4.598 4.733 4.564 4.724 624,400 +0.09(+2.00%)
Mar 28, 2012 4.623 4.657 4.572 4.631 725,269 +0.01(+0.18%)
Mar 27, 2012 4.682 4.690 4.623 4.623 520,746 -0.03(-0.72%)
Mar 26, 2012 4.699 4.775 4.623 4.657 793,287 +0.02(+0.36%)
Mar 23, 2012 4.615 4.657 4.530 4.640 393,053 +0.01(+0.18%)
Mar 22, 2012 4.623 4.665 4.555 4.631 607,968 -0.08(-1.61%)
Mar 21, 2012 4.750 4.750 4.665 4.707 556,720 -0.03(-0.53%)
Mar 20, 2012 4.733 4.758 4.665 4.733 565,349 -0.03(-0.71%)
Mar 19, 2012 4.775 4.853 4.750 4.766 645,689 -0.03(-0.53%)
Mar 16, 2012 4.817 4.817 4.775 4.792 839,794 -0.02(-0.35%)
Mar 15, 2012 4.809 4.859 4.775 4.809 480,602 -0.01(-0.18%)
Mar 14, 2012 4.825 4.834 4.750 4.817 657,100 -0.03(-0.70%)
Mar 13, 2012 4.690 4.859 4.674 4.851 546,239 +0.20(+4.36%)
Mar 12, 2012 4.699 4.707 4.606 4.648 344,015 -0.06(-1.25%)
Mar 09, 2012 4.598 4.707 4.589 4.707 923,854 +0.10(+2.20%)
Mar 08, 2012 4.513 4.623 4.454 4.606 563,789 +0.14(+3.21%)
Mar 07, 2012 4.463 4.484 4.404 4.463 321,865 +0.03(+0.76%)
Mar 06, 2012 4.404 4.484 4.319 4.429 1,106,592 -0.05(-1.13%)
Mar 05, 2012 4.480 4.572 4.471 4.480 886,776 -0.03(-0.75%)
Mar 02, 2012 4.564 4.581 4.463 4.513 879,197 -0.05(-1.11%)
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.