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

Graphic Packaging Holding Company (NY: GPK )

27.67 +0.25 (+0.91%)
Streaming Delayed Price Updated: 9:38 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 (%)
Jul 31, 2008 2.000 2.076 1.858 1.891 430,895 -0.17(-8.16%)
Jul 30, 2008 2.017 2.101 1.975 2.059 413,366 +0.07(+3.38%)
Jul 29, 2008 1.992 2.000 1.891 1.992 628,809 +0.11(+5.80%)
Jul 28, 2008 1.832 1.950 1.790 1.883 343,228 +0.03(+1.82%)
Jul 25, 2008 1.900 1.916 1.765 1.849 510,295 +0.06(+3.29%)
Jul 24, 2008 1.891 1.958 1.740 1.790 433,037 -0.06(-3.18%)
Jul 23, 2008 1.891 1.975 1.832 1.849 1,080,420 -0.04(-2.22%)
Jul 22, 2008 1.723 1.891 1.706 1.891 810,978 +0.11(+6.13%)
Jul 21, 2008 1.732 1.790 1.673 1.782 199,830 +0.06(+3.41%)
Jul 18, 2008 1.723 1.774 1.639 1.723 404,015 +0.00(+0.00%)
Jul 17, 2008 1.689 1.748 1.597 1.723 976,751 +0.03(+1.99%)
Jul 16, 2008 1.673 1.790 1.631 1.689 643,309 +0.03(+2.03%)
Jul 15, 2008 1.715 1.774 1.639 1.656 958,171 -0.09(-5.29%)
Jul 14, 2008 1.925 1.950 1.706 1.748 380,596 -0.17(-8.77%)
Jul 11, 2008 1.732 1.942 1.723 1.916 342,537 +0.16(+9.09%)
Jul 10, 2008 1.706 1.883 1.689 1.757 365,604 +0.04(+2.45%)
Jul 09, 2008 1.740 1.790 1.622 1.715 610,627 -0.03(-1.92%)
Jul 08, 2008 1.656 1.765 1.631 1.748 569,716 +0.09(+5.58%)
Jul 07, 2008 1.664 1.732 1.614 1.656 1,117,365 -0.01(-0.51%)
Jul 04, 2008 1.647 1.757 1.589 1.664 186,209 +0.00(+0.00%)
Jul 03, 2008 1.647 1.757 1.589 1.664 186,209 +0.02(+1.02%)
Jul 02, 2008 1.748 1.748 1.505 1.647 520,295 -0.11(-6.22%)
Jul 01, 2008 1.673 1.765 1.664 1.757 480,236 +0.06(+3.47%)
Jun 30, 2008 1.748 1.849 1.698 1.698 551,045 -0.05(-2.88%)
Jun 27, 2008 1.757 1.816 1.698 1.748 3,604,092 -0.01(-0.48%)
Jun 26, 2008 1.933 1.958 1.723 1.757 736,036 -0.19(-9.91%)
Jun 25, 2008 1.916 2.093 1.891 1.950 297,203 -0.03(-1.69%)
Jun 24, 2008 1.975 1.992 1.900 1.984 525,008 -0.03(-1.67%)
Jun 23, 2008 1.967 2.043 1.900 2.017 457,176 +0.06(+3.00%)
Jun 20, 2008 2.169 2.185 1.916 1.958 1,595,974 -0.23(-10.38%)
Jun 19, 2008 2.194 2.244 2.101 2.185 878,855 +0.00(+0.00%)
Jun 18, 2008 2.295 2.295 2.169 2.185 238,840 -0.12(-5.11%)
Jun 17, 2008 2.345 2.345 2.253 2.303 374,721 -0.06(-2.49%)
Jun 16, 2008 2.328 2.362 2.269 2.362 406,373 +0.00(+0.00%)
Jun 13, 2008 2.244 2.362 2.143 2.362 654,010 +0.09(+4.07%)
Jun 12, 2008 2.068 2.269 2.051 2.269 534,744 +0.22(+10.66%)
Jun 11, 2008 2.194 2.194 2.051 2.051 480,281 -0.15(-6.87%)
Jun 10, 2008 2.143 2.253 2.118 2.202 498,280 +0.05(+2.34%)
Jun 09, 2008 2.194 2.219 2.093 2.152 844,794 -0.06(-2.66%)
Jun 06, 2008 2.412 2.412 2.211 2.211 711,415 -0.22(-9.00%)
Jun 05, 2008 2.303 2.429 2.211 2.429 844,498 +0.13(+5.47%)
Jun 04, 2008 2.286 2.354 2.236 2.303 487,403 +0.00(+0.00%)
Jun 03, 2008 2.236 2.328 2.185 2.303 691,857 +0.08(+3.40%)
Jun 02, 2008 2.530 2.530 2.185 2.227 613,164 -0.29(-11.37%)
May 30, 2008 2.387 2.522 2.354 2.513 578,722 +0.08(+3.46%)
May 29, 2008 2.202 2.429 2.194 2.429 345,768 +0.22(+9.89%)
May 28, 2008 2.253 2.253 2.127 2.211 206,886 -0.03(-1.13%)
May 27, 2008 2.118 2.244 2.118 2.236 214,822 +0.13(+5.98%)
May 26, 2008 2.211 2.227 2.101 2.110 0 +0.00(+0.00%)
May 23, 2008 2.211 2.227 2.101 2.110 207,724 -0.13(-5.99%)
May 22, 2008 2.143 2.269 2.135 2.244 385,187 +0.10(+4.71%)
May 21, 2008 2.295 2.312 2.135 2.143 355,818 -0.14(-6.25%)
May 20, 2008 2.303 2.320 2.211 2.286 417,089 -0.03(-1.45%)
May 19, 2008 2.387 2.387 2.269 2.320 504,884 -0.08(-3.16%)
May 16, 2008 2.354 2.412 2.219 2.396 482,621 +0.07(+2.89%)
May 15, 2008 2.513 2.513 2.269 2.328 280,540 -0.04(-1.77%)
May 14, 2008 2.496 2.513 2.370 2.370 227,356 -0.13(-5.37%)
May 13, 2008 2.505 2.522 2.450 2.505 239,197 +0.00(+0.00%)
May 12, 2008 2.505 2.522 2.429 2.505 368,692 +0.05(+2.05%)
May 09, 2008 2.118 2.589 2.118 2.454 1,152,646 +0.24(+11.03%)
May 08, 2008 2.169 2.345 2.101 2.211 424,906 +0.02(+0.77%)
May 07, 2008 2.303 2.387 2.169 2.194 563,719 -0.10(-4.40%)
May 06, 2008 2.337 2.345 2.236 2.295 318,205 -0.05(-2.15%)
May 05, 2008 2.438 2.454 2.194 2.345 610,085 -0.09(-3.79%)
May 02, 2008 2.496 2.496 2.362 2.438 303,706 +0.01(+0.35%)
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.