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 +0.10 (+0.36%)
Streaming Delayed 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, 2009 1.631 1.824 1.622 1.790 316,788 +0.14(+8.67%)
Jul 30, 2009 1.639 1.698 1.597 1.648 217,395 +0.05(+3.16%)
Jul 29, 2009 1.597 1.622 1.555 1.597 166,857 -0.03(-1.55%)
Jul 28, 2009 1.606 1.639 1.555 1.622 169,936 +0.00(+0.00%)
Jul 27, 2009 1.589 1.622 1.521 1.622 98,778 +0.05(+3.21%)
Jul 24, 2009 1.547 1.580 1.454 1.572 321 +0.00(+0.00%)
Jul 23, 2009 1.496 1.629 1.496 1.572 414,303 +0.07(+4.47%)
Jul 22, 2009 1.496 1.547 1.454 1.505 125,815 -0.01(-0.56%)
Jul 21, 2009 1.404 1.513 1.404 1.513 300,896 +0.13(+9.09%)
Jul 20, 2009 1.421 1.421 1.345 1.387 186,778 -0.02(-1.20%)
Jul 17, 2009 1.412 1.412 1.303 1.404 387,549 +0.00(+0.00%)
Jul 16, 2009 1.421 1.454 1.286 1.404 529,345 -0.03(-2.34%)
Jul 15, 2009 1.404 1.463 1.404 1.437 335,094 +0.07(+4.91%)
Jul 14, 2009 1.387 1.404 1.278 1.370 225,438 -0.03(-1.81%)
Jul 13, 2009 1.277 1.421 1.261 1.395 314,316 +0.09(+7.10%)
Jul 10, 2009 1.303 1.404 1.219 1.303 205,608 -0.01(-0.64%)
Jul 09, 2009 1.387 1.387 1.311 1.311 125,290 -0.05(-3.70%)
Jul 08, 2009 1.429 1.429 1.152 1.362 397,689 -0.05(-3.57%)
Jul 07, 2009 1.412 1.505 1.379 1.412 347,457 +0.00(+0.00%)
Jul 06, 2009 1.379 1.446 1.345 1.412 343,575 +0.03(+1.82%)
Jul 02, 2009 1.513 1.521 1.379 1.387 571,058 -0.15(-9.84%)
Jul 01, 2009 1.563 1.606 1.521 1.538 172,646 +0.00(+0.00%)
Jun 30, 2009 1.505 1.580 1.421 1.538 525,872 +0.04(+2.81%)
Jun 29, 2009 1.412 1.555 1.387 1.496 451,563 +0.08(+5.95%)
Jun 26, 2009 1.505 1.589 1.337 1.412 5,218,081 -0.11(-7.18%)
Jun 25, 2009 1.429 1.530 1.429 1.521 276,447 +0.10(+7.10%)
Jun 24, 2009 1.446 1.488 1.353 1.421 895,907 -0.01(-0.59%)
Jun 23, 2009 1.362 1.496 1.345 1.429 540,856 +0.09(+6.92%)
Jun 22, 2009 1.597 1.597 1.269 1.337 582,789 -0.29(-17.62%)
Jun 19, 2009 1.690 1.690 1.606 1.622 623,091 -0.02(-1.03%)
Jun 18, 2009 1.547 1.690 1.521 1.639 157,984 +0.09(+5.98%)
Jun 17, 2009 1.555 1.614 1.513 1.547 383,962 -0.01(-0.54%)
Jun 16, 2009 1.673 1.732 1.555 1.555 399,951 -0.08(-5.13%)
Jun 15, 2009 1.774 1.790 1.538 1.639 660,611 -0.21(-11.36%)
Jun 12, 2009 1.790 1.866 1.765 1.849 378,981 +0.03(+1.38%)
Jun 11, 2009 1.807 1.866 1.782 1.824 774,248 +0.03(+1.40%)
Jun 10, 2009 1.849 1.874 1.715 1.799 521,897 -0.02(-0.93%)
Jun 09, 2009 2.001 2.001 1.748 1.816 449,590 -0.17(-8.47%)
Jun 08, 2009 2.017 2.101 1.984 1.984 304,732 -0.08(-4.07%)
Jun 05, 2009 2.043 2.085 1.959 2.068 248,890 +0.06(+2.93%)
Jun 04, 2009 1.874 2.059 1.849 2.009 473,304 +0.15(+8.15%)
Jun 03, 2009 1.832 1.874 1.740 1.858 368,351 +0.00(+0.00%)
Jun 02, 2009 1.740 1.900 1.706 1.858 520,152 +0.09(+5.24%)
Jun 01, 2009 1.648 1.765 1.597 1.765 547,282 +0.18(+11.70%)
May 29, 2009 1.538 1.631 1.429 1.580 1,146,417 +0.05(+3.30%)
May 28, 2009 1.648 1.648 1.437 1.530 293,010 -0.08(-5.21%)
May 27, 2009 1.572 1.664 1.572 1.614 357,772 +0.02(+1.05%)
May 26, 2009 1.463 1.597 1.454 1.597 454,238 +0.11(+7.34%)
May 22, 2009 1.513 1.580 1.479 1.488 510,282 -0.03(-1.67%)
May 21, 2009 1.412 1.555 1.395 1.513 623,950 +0.06(+4.05%)
May 20, 2009 1.446 1.505 1.370 1.454 381,328 +0.03(+2.37%)
May 19, 2009 1.446 1.479 1.362 1.421 199,325 -0.08(-5.06%)
May 18, 2009 1.362 1.513 1.353 1.496 441,981 +0.16(+11.95%)
May 15, 2009 1.387 1.404 1.303 1.337 523,712 -0.03(-2.45%)
May 14, 2009 1.252 1.404 1.252 1.370 420,132 +0.09(+7.24%)
May 13, 2009 1.328 1.648 1.261 1.278 708,831 -0.07(-5.00%)
May 12, 2009 1.496 1.496 1.328 1.345 875,350 -0.13(-8.57%)
May 11, 2009 1.639 1.639 1.261 1.471 213,518 -0.09(-5.91%)
May 08, 2009 1.471 1.639 1.471 1.563 704,067 +0.10(+6.90%)
May 07, 2009 1.656 1.656 1.177 1.463 665,798 +0.01(+0.58%)
May 06, 2009 1.513 1.572 1.395 1.454 475,451 -0.03(-1.70%)
May 05, 2009 1.488 1.513 1.395 1.479 528,654 -0.03(-1.68%)
May 04, 2009 1.437 1.505 1.387 1.505 311,072 +0.10(+7.19%)
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.