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

Graphic Packaging Holding Company (NY: GPK )

27.27 -0.15 (-0.53%)
Streaming Delayed Price Updated: 11:34 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, 2012 4.699 4.774 4.665 4.707 606,466 -0.03(-0.71%)
Jul 30, 2012 4.514 4.816 4.497 4.741 491,189 -0.12(-2.42%)
Jul 27, 2012 4.707 4.951 4.657 4.858 1,220,803 +0.17(+3.58%)
Jul 26, 2012 4.371 4.766 4.371 4.690 1,224,893 +0.29(+6.49%)
Jul 25, 2012 4.463 4.472 4.354 4.404 336,254 -0.01(-0.19%)
Jul 24, 2012 4.556 4.556 4.388 4.413 417,990 -0.14(-3.14%)
Jul 23, 2012 4.505 4.606 4.463 4.556 372,857 -0.06(-1.28%)
Jul 20, 2012 4.665 4.682 4.589 4.615 423,209 -0.08(-1.79%)
Jul 19, 2012 4.715 4.732 4.648 4.699 378,603 +0.00(+0.00%)
Jul 18, 2012 4.682 4.732 4.564 4.699 805,729 +0.00(+0.00%)
Jul 17, 2012 4.707 4.757 4.640 4.699 404,520 +0.04(+0.90%)
Jul 16, 2012 4.606 4.665 4.547 4.657 615,840 +0.07(+1.47%)
Jul 13, 2012 4.531 4.606 4.514 4.589 786,705 +0.08(+1.68%)
Jul 12, 2012 4.489 4.556 4.421 4.514 420,541 -0.03(-0.56%)
Jul 11, 2012 4.514 4.606 4.446 4.539 539,736 +0.01(+0.19%)
Jul 10, 2012 4.657 4.699 4.474 4.531 459,923 -0.08(-1.64%)
Jul 09, 2012 4.657 4.690 4.564 4.606 258,125 -0.08(-1.62%)
Jul 06, 2012 4.640 4.724 4.589 4.682 411,249 -0.03(-0.71%)
Jul 05, 2012 4.699 4.766 4.682 4.715 498,567 +0.02(+0.36%)
Jul 03, 2012 4.682 4.766 4.665 4.699 521,124 +0.00(+0.00%)
Jul 02, 2012 4.640 4.707 4.556 4.699 999,418 +0.08(+1.64%)
Jun 29, 2012 4.497 4.623 4.488 4.623 1,037,744 +0.23(+5.16%)
Jun 28, 2012 4.312 4.404 4.253 4.396 891,627 +0.03(+0.58%)
Jun 27, 2012 4.337 4.388 4.312 4.371 259,506 +0.05(+1.17%)
Jun 26, 2012 4.278 4.346 4.253 4.320 523,083 +0.04(+0.98%)
Jun 25, 2012 4.262 4.362 4.203 4.278 472,793 -0.08(-1.74%)
Jun 22, 2012 4.329 4.379 4.270 4.354 6,270,908 +0.06(+1.37%)
Jun 21, 2012 4.446 4.455 4.245 4.295 557,563 -0.17(-3.77%)
Jun 20, 2012 4.480 4.530 4.430 4.463 635,041 -0.01(-0.19%)
Jun 19, 2012 4.379 4.539 4.354 4.472 754,141 +0.11(+2.50%)
Jun 18, 2012 4.312 4.388 4.237 4.362 659,770 +0.03(+0.58%)
Jun 15, 2012 4.329 4.362 4.295 4.337 1,465,321 +0.01(+0.19%)
Jun 14, 2012 4.329 4.388 4.295 4.329 720,209 +0.01(+0.19%)
Jun 13, 2012 4.362 4.438 4.278 4.320 720,243 -0.06(-1.34%)
Jun 12, 2012 4.169 4.404 4.169 4.379 862,638 +0.24(+5.89%)
Jun 11, 2012 4.329 4.371 4.135 4.135 550,211 -0.13(-2.96%)
Jun 08, 2012 4.186 4.287 4.110 4.262 433,450 +0.05(+1.20%)
Jun 07, 2012 4.220 4.304 4.194 4.211 894,004 +0.06(+1.42%)
Jun 06, 2012 4.035 4.186 4.026 4.152 852,091 +0.16(+4.00%)
Jun 05, 2012 3.833 4.018 3.791 3.993 1,693,550 +0.15(+3.94%)
Jun 04, 2012 4.043 4.051 3.833 3.841 1,980,217 -0.18(-4.39%)
Jun 01, 2012 4.093 4.093 3.934 4.018 1,150,402 -0.14(-3.43%)
May 31, 2012 4.144 4.194 4.018 4.161 1,124,287 +0.02(+0.41%)
May 30, 2012 4.262 4.262 4.119 4.144 808,732 -0.13(-2.95%)
May 29, 2012 4.245 4.320 4.211 4.270 1,335,142 +0.05(+1.20%)
May 25, 2012 4.295 4.295 4.203 4.220 682,440 -0.07(-1.57%)
May 24, 2012 4.379 4.413 4.203 4.287 565,925 -0.09(-2.11%)
May 23, 2012 4.278 4.404 4.220 4.379 757,892 +0.05(+1.16%)
May 22, 2012 4.346 4.362 4.262 4.329 637,910 -0.03(-0.58%)
May 21, 2012 4.228 4.354 4.161 4.354 745,805 +0.14(+3.39%)
May 18, 2012 4.320 4.379 4.203 4.211 881,556 -0.10(-2.34%)
May 17, 2012 4.371 4.404 4.262 4.312 832,423 -0.07(-1.54%)
May 16, 2012 4.430 4.480 4.362 4.379 524,764 -0.03(-0.76%)
May 15, 2012 4.362 4.463 4.320 4.413 591,161 +0.03(+0.77%)
May 14, 2012 4.362 4.446 4.295 4.379 525,322 -0.05(-1.14%)
May 11, 2012 4.438 4.480 4.413 4.430 383,852 -0.06(-1.31%)
May 10, 2012 4.446 4.539 4.388 4.489 554,060 +0.06(+1.33%)
May 09, 2012 4.337 4.463 4.320 4.430 529,653 +0.02(+0.38%)
May 08, 2012 4.287 4.421 4.220 4.413 862,160 +0.11(+2.54%)
May 07, 2012 4.337 4.413 4.287 4.304 573,043 -0.03(-0.78%)
May 04, 2012 4.430 4.455 4.329 4.337 1,189,879 -0.13(-2.82%)
May 03, 2012 4.480 4.514 4.455 4.463 778,583 -0.03(-0.56%)
May 02, 2012 4.472 4.526 4.463 4.489 712,784 -0.04(-0.93%)
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.