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

Graphic Packaging Holding Company (NY: GPK )

27.52 -0.58 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jul 31, 2006 3.043 3.236 2.992 3.211 227,471 +0.09(+2.96%)
Jul 28, 2006 3.068 3.211 2.942 3.118 825,893 +0.10(+3.34%)
Jul 27, 2006 3.060 3.110 3.001 3.018 179,526 -0.03(-0.83%)
Jul 26, 2006 3.051 3.182 2.994 3.043 261,973 -0.07(-2.16%)
Jul 25, 2006 3.144 3.219 3.051 3.110 171,555 -0.04(-1.33%)
Jul 24, 2006 2.967 3.152 2.942 3.152 123,729 +0.19(+6.53%)
Jul 21, 2006 3.009 3.051 2.891 2.959 278,153 -0.05(-1.68%)
Jul 20, 2006 3.261 3.270 3.001 3.009 146,333 -0.21(-6.53%)
Jul 19, 2006 3.034 3.278 3.034 3.219 232,349 +0.18(+6.09%)
Jul 18, 2006 2.984 3.051 2.933 3.034 133,841 +0.05(+1.69%)
Jul 17, 2006 2.900 2.984 2.891 2.984 172,388 +0.05(+1.72%)
Jul 14, 2006 2.900 2.984 2.824 2.933 460,535 -0.12(-3.86%)
Jul 13, 2006 3.085 3.102 3.009 3.051 416,634 -0.10(-3.20%)
Jul 12, 2006 3.219 3.244 3.135 3.152 295,047 -0.08(-2.60%)
Jul 11, 2006 3.194 3.236 3.060 3.236 206,770 +0.03(+0.79%)
Jul 10, 2006 3.060 3.354 3.043 3.211 599,611 +0.07(+2.14%)
Jul 07, 2006 3.144 3.186 3.060 3.144 177,147 -0.02(-0.53%)
Jul 06, 2006 3.177 3.236 3.152 3.160 240,558 +0.01(+0.27%)
Jul 05, 2006 3.186 3.186 3.043 3.152 210,102 -0.12(-3.60%)
Jul 03, 2006 3.186 3.270 3.186 3.270 163,108 +0.08(+2.64%)
Jun 30, 2006 3.345 3.345 3.160 3.186 1,461,553 +0.03(+1.07%)
Jun 29, 2006 3.009 3.194 2.992 3.152 385,821 +0.18(+5.93%)
Jun 28, 2006 2.959 2.992 2.900 2.976 437,573 +0.01(+0.28%)
Jun 27, 2006 3.026 3.093 2.942 2.967 494,679 -0.05(-1.67%)
Jun 26, 2006 2.858 3.034 2.858 3.018 419,966 +0.16(+5.59%)
Jun 23, 2006 2.942 2.959 2.858 2.858 125,870 -0.12(-3.95%)
Jun 22, 2006 2.942 2.976 2.816 2.976 170,722 +0.03(+0.85%)
Jun 21, 2006 2.925 2.992 2.858 2.950 942,603 +0.06(+2.03%)
Jun 20, 2006 2.933 2.992 2.791 2.891 226,163 -0.03(-1.15%)
Jun 19, 2006 3.009 3.102 2.866 2.925 665,759 -0.06(-1.97%)
Jun 16, 2006 3.018 3.051 2.858 2.984 1,378,274 -0.03(-1.11%)
Jun 15, 2006 2.866 3.177 2.833 3.018 203,796 +0.21(+7.48%)
Jun 14, 2006 2.950 2.950 2.732 2.807 155,256 -0.14(-4.84%)
Jun 13, 2006 2.967 3.026 2.917 2.950 217,240 -0.03(-0.85%)
Jun 12, 2006 3.093 3.093 2.942 2.976 290,645 -0.13(-4.06%)
Jun 09, 2006 3.228 3.320 3.068 3.102 139,314 -0.13(-3.91%)
Jun 08, 2006 2.933 3.236 2.858 3.228 418,657 +0.25(+8.47%)
Jun 07, 2006 3.228 3.270 2.967 2.976 214,265 -0.25(-7.81%)
Jun 06, 2006 3.270 3.278 3.076 3.228 247,696 -0.03(-1.03%)
Jun 05, 2006 3.345 3.438 3.236 3.261 508,956 -0.09(-2.76%)
Jun 02, 2006 3.362 3.387 3.312 3.354 879,311 -0.01(-0.25%)
Jun 01, 2006 3.303 3.438 3.219 3.362 613,888 +0.10(+3.09%)
May 31, 2006 3.144 3.270 3.093 3.261 1,054,436 +0.13(+4.02%)
May 30, 2006 3.093 3.186 2.883 3.135 679,916 +0.08(+2.76%)
May 26, 2006 3.026 3.110 2.992 3.051 123,848 +0.03(+1.11%)
May 25, 2006 2.833 3.043 2.791 3.018 157,992 +0.25(+9.12%)
May 24, 2006 2.623 2.816 2.530 2.765 145,738 +0.14(+5.45%)
May 23, 2006 2.715 2.858 2.623 2.623 371,069 -0.04(-1.58%)
May 22, 2006 2.791 2.799 2.656 2.665 197,729 -0.15(-5.37%)
May 19, 2006 2.807 2.875 2.665 2.816 110,642 +0.01(+0.30%)
May 18, 2006 2.849 2.959 2.799 2.807 329,548 -0.08(-2.91%)
May 17, 2006 2.849 2.976 2.740 2.891 677,061 +0.04(+1.48%)
May 16, 2006 2.900 3.026 2.749 2.849 320,744 +0.00(+0.00%)
May 15, 2006 2.900 2.976 2.799 2.849 503,007 -0.13(-4.24%)
May 12, 2006 2.992 3.051 2.942 2.976 834,340 -0.03(-0.84%)
May 11, 2006 3.102 3.152 2.942 3.001 548,692 -0.12(-3.77%)
May 10, 2006 3.177 3.228 3.093 3.118 411,043 -0.06(-1.85%)
May 09, 2006 3.076 3.287 3.034 3.177 496,821 +0.10(+3.28%)
May 08, 2006 2.984 3.110 2.858 3.076 885,378 -0.13(-4.19%)
May 05, 2006 2.984 3.354 2.976 3.211 3,128,331 +0.24(+7.91%)
May 04, 2006 2.522 3.026 2.522 2.976 4,940,490 +0.71(+31.60%)
May 03, 2006 2.253 2.320 2.194 2.261 577,364 +0.01(+0.37%)
May 02, 2006 2.169 2.261 2.135 2.253 351,914 +0.04(+1.90%)
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.