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

Graphic Packaging Holding Company (NY: GPK )

27.75 +0.05 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jun 30, 2011 4.615 4.640 4.522 4.589 1,040,355 -0.01(-0.18%)
Jun 29, 2011 4.606 4.631 4.547 4.598 1,183,937 +0.02(+0.37%)
Jun 28, 2011 4.530 4.598 4.480 4.581 1,501,713 +0.08(+1.69%)
Jun 27, 2011 4.454 4.534 4.378 4.505 831,193 +0.03(+0.75%)
Jun 24, 2011 4.463 4.522 4.387 4.471 5,674,242 +0.02(+0.38%)
Jun 23, 2011 4.361 4.488 4.269 4.454 1,071,332 +0.01(+0.19%)
Jun 22, 2011 4.429 4.513 4.412 4.446 753,757 +0.00(+0.00%)
Jun 21, 2011 4.252 4.581 4.252 4.446 1,586,260 +0.24(+5.61%)
Jun 20, 2011 4.134 4.226 4.134 4.210 1,941,114 -0.03(-0.80%)
Jun 17, 2011 4.361 4.378 4.193 4.243 2,425,512 -0.07(-1.57%)
Jun 16, 2011 4.294 4.374 4.235 4.311 1,425,338 +0.01(+0.20%)
Jun 15, 2011 4.412 4.421 4.252 4.302 1,345,274 -0.18(-3.95%)
Jun 14, 2011 4.269 4.555 4.269 4.480 1,646,894 +0.26(+6.20%)
Jun 13, 2011 4.378 4.421 4.201 4.218 1,143,021 -0.12(-2.72%)
Jun 10, 2011 4.345 4.404 4.286 4.336 983,450 -0.04(-0.96%)
Jun 09, 2011 4.370 4.463 4.319 4.378 857,830 +0.03(+0.78%)
Jun 08, 2011 4.345 4.387 4.302 4.345 928,302 +0.01(+0.19%)
Jun 07, 2011 4.108 4.437 4.049 4.336 1,823,373 +0.29(+7.08%)
Jun 06, 2011 4.269 4.286 4.049 4.049 1,537,352 -0.24(-5.51%)
Jun 03, 2011 4.269 4.328 4.218 4.286 1,408,331 -0.06(-1.36%)
May 24, 2011 4.429 4.429 4.345 4.345 920,006 -0.06(-1.34%)
May 23, 2011 4.395 4.463 4.353 4.404 1,037,419 -0.08(-1.88%)
May 20, 2011 4.547 4.555 4.471 4.488 880,124 -0.09(-2.03%)
May 19, 2011 4.530 4.648 4.513 4.581 3,564,150 +0.11(+2.45%)
May 18, 2011 4.437 4.522 4.429 4.471 987,379 +0.04(+0.95%)
May 17, 2011 4.480 4.522 4.277 4.429 2,001,953 -0.11(-2.42%)
May 16, 2011 4.572 4.598 4.496 4.539 2,400,069 -0.07(-1.47%)
May 13, 2011 4.868 4.897 4.539 4.606 1,449,749 -0.27(-5.54%)
May 12, 2011 4.800 4.910 4.682 4.876 1,291,421 +0.04(+0.87%)
May 11, 2011 4.800 4.868 4.733 4.834 1,622,352 +0.00(+0.00%)
May 10, 2011 4.766 4.859 4.724 4.834 2,069,585 +0.07(+1.42%)
May 09, 2011 4.783 4.901 4.724 4.766 1,805,740 -0.03(-0.70%)
May 06, 2011 4.699 4.952 4.665 4.800 4,157,370 +0.15(+3.27%)
May 05, 2011 4.437 4.775 4.412 4.648 5,772,831 +0.19(+4.16%)
May 04, 2011 4.598 4.657 4.429 4.463 1,766,452 -0.12(-2.58%)
May 03, 2011 4.555 4.640 4.547 4.581 2,200,287 +0.00(+0.00%)
May 02, 2011 4.589 4.606 4.581 4.581 3,177,658 -0.05(-1.09%)
Apr 29, 2011 4.615 4.657 4.564 4.631 3,776,727 +0.03(+0.55%)
Apr 28, 2011 4.505 4.606 4.471 4.606 1,463,623 +0.07(+1.49%)
Apr 27, 2011 4.589 4.674 4.395 4.539 3,330,236 +0.04(+0.94%)
Apr 26, 2011 4.488 4.533 4.404 4.496 1,981,038 +0.03(+0.76%)
Apr 25, 2011 4.302 4.480 4.294 4.463 4,554,890 +0.22(+5.17%)
Apr 21, 2011 4.201 4.260 4.092 4.243 1,703,017 +0.05(+1.21%)
Apr 20, 2011 4.092 4.277 4.049 4.193 3,215,518 +0.11(+2.69%)
Apr 19, 2011 4.083 4.125 4.007 4.083 1,761,991 +0.00(+0.00%)
Apr 18, 2011 3.948 4.134 3.948 4.083 3,304,979 +0.08(+1.89%)
Apr 15, 2011 4.125 4.201 3.931 4.007 24,642,718 -0.13(-3.26%)
Apr 14, 2011 4.193 4.201 4.032 4.142 1,834,827 -0.12(-2.77%)
Apr 13, 2011 4.454 4.471 4.218 4.260 1,228,487 -0.13(-3.07%)
Apr 12, 2011 4.446 4.539 4.353 4.395 664,933 -0.08(-1.88%)
Apr 11, 2011 4.572 4.606 4.378 4.480 1,062,438 -0.10(-2.21%)
Apr 08, 2011 4.598 4.640 4.513 4.581 612,896 +0.03(+0.56%)
Apr 07, 2011 4.555 4.674 4.506 4.555 522,878 +0.00(+0.00%)
Apr 06, 2011 4.750 4.750 4.522 4.555 817,046 -0.15(-3.23%)
Apr 05, 2011 4.640 4.758 4.564 4.707 1,058,781 +0.05(+1.09%)
Apr 04, 2011 4.648 4.758 4.640 4.657 695,224 +0.03(+0.73%)
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.