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

Graphic Packaging Holding Company (NY: GPK )

27.79 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 28, 2007 4.100 4.226 4.007 4.049 359,408 -0.07(-1.64%)
Feb 27, 2007 4.328 4.336 3.830 4.117 682,306 -0.27(-6.15%)
Feb 26, 2007 4.319 4.404 4.294 4.387 286,655 +0.06(+1.36%)
Feb 23, 2007 4.589 4.589 4.328 4.328 607,864 -0.26(-5.70%)
Feb 22, 2007 5.028 5.095 4.243 4.589 285,558 -0.06(-1.27%)
Feb 21, 2007 4.657 4.657 4.598 4.648 303,695 -0.10(-2.13%)
Feb 20, 2007 4.513 4.766 4.463 4.750 283,780 +0.24(+5.23%)
Feb 16, 2007 4.572 4.572 4.471 4.513 228,304 -0.06(-1.29%)
Feb 15, 2007 4.555 4.572 4.387 4.572 266,948 +0.00(+0.00%)
Feb 14, 2007 4.471 4.606 4.471 4.572 432,606 +0.19(+4.23%)
Feb 13, 2007 4.361 4.421 4.328 4.387 308,080 +0.07(+1.56%)
Feb 12, 2007 4.260 4.336 4.260 4.319 369,469 +0.08(+1.79%)
Feb 09, 2007 4.235 4.286 4.151 4.243 292,078 +0.00(+0.00%)
Feb 08, 2007 4.235 4.269 4.176 4.243 174,014 +0.02(+0.40%)
Feb 07, 2007 4.167 4.260 4.134 4.226 194,521 +0.05(+1.21%)
Feb 06, 2007 4.302 4.302 4.134 4.176 264,458 -0.11(-2.56%)
Feb 05, 2007 4.336 4.336 4.252 4.286 446,770 -0.05(-1.17%)
Feb 02, 2007 4.269 4.336 4.201 4.336 415,713 +0.13(+3.01%)
Feb 01, 2007 4.075 4.260 4.075 4.210 595,536 +0.13(+3.31%)
Jan 31, 2007 3.973 4.075 3.914 4.075 377,544 +0.08(+2.11%)
Jan 30, 2007 3.813 3.990 3.813 3.990 423,774 +0.19(+5.11%)
Jan 29, 2007 3.822 3.830 3.763 3.796 94,119 -0.04(-1.10%)
Jan 26, 2007 3.771 3.847 3.737 3.838 178,281 +0.07(+1.79%)
Jan 25, 2007 3.796 3.864 3.737 3.771 297,768 -0.03(-0.89%)
Jan 24, 2007 3.737 3.813 3.712 3.805 303,457 +0.07(+1.81%)
Jan 23, 2007 3.712 3.822 3.687 3.737 1,633,931 +0.03(+0.68%)
Jan 22, 2007 3.644 3.712 3.636 3.712 212,183 +0.06(+1.62%)
Jan 19, 2007 3.670 3.695 3.594 3.653 285,795 -0.03(-0.69%)
Jan 18, 2007 3.737 3.746 3.644 3.678 157,774 -0.07(-1.80%)
Jan 17, 2007 3.805 3.813 3.737 3.746 230,912 -0.07(-1.77%)
Jan 16, 2007 3.796 3.864 3.754 3.813 217,162 +0.07(+1.80%)
Jan 12, 2007 3.619 3.746 3.594 3.746 1,054,753 +0.12(+3.26%)
Jan 11, 2007 3.594 3.687 3.594 3.628 353,481 +0.04(+1.18%)
Jan 10, 2007 3.535 3.619 3.493 3.585 868,529 +0.03(+0.71%)
Jan 09, 2007 3.602 3.602 3.467 3.560 316,615 -0.03(-0.94%)
Jan 08, 2007 3.594 3.628 3.543 3.594 188,594 -0.01(-0.23%)
Jan 05, 2007 3.729 3.729 3.543 3.602 279,987 -0.15(-4.04%)
Jan 04, 2007 3.746 3.788 3.661 3.754 205,308 +0.02(+0.45%)
Jan 03, 2007 3.687 3.822 3.678 3.737 386,079 +0.08(+2.31%)
Dec 29, 2006 3.644 3.687 3.611 3.653 184,564 +0.00(+0.00%)
Dec 28, 2006 3.577 3.687 3.568 3.653 111,188 +0.07(+1.88%)
Dec 27, 2006 3.526 3.611 3.526 3.585 296,582 +0.11(+3.16%)
Dec 26, 2006 3.467 3.501 3.450 3.476 130,392 +0.00(+0.00%)
Dec 22, 2006 3.467 3.484 3.425 3.476 80,961 +0.00(+0.00%)
Dec 21, 2006 3.518 3.535 3.442 3.476 142,482 -0.03(-0.72%)
Dec 20, 2006 3.543 3.585 3.459 3.501 327,758 -0.03(-0.95%)
Dec 19, 2006 3.484 3.560 3.484 3.535 107,158 +0.02(+0.48%)
Dec 18, 2006 3.670 3.670 3.467 3.518 461,587 -0.13(-3.70%)
Dec 15, 2006 3.805 3.830 3.644 3.653 450,801 -0.15(-3.99%)
Dec 14, 2006 3.788 3.855 3.729 3.805 308,199 +0.03(+0.67%)
Dec 13, 2006 3.763 3.788 3.729 3.779 184,801 +0.08(+2.05%)
Dec 12, 2006 3.720 3.788 3.611 3.703 119,368 -0.01(-0.23%)
Dec 11, 2006 3.729 3.729 3.653 3.712 120,671 -0.01(-0.23%)
Dec 08, 2006 3.611 3.754 3.535 3.720 257,583 +0.11(+3.04%)
Dec 07, 2006 3.695 3.706 3.611 3.611 151,610 -0.07(-1.83%)
Dec 06, 2006 3.670 3.763 3.653 3.678 172,710 +0.01(+0.23%)
Dec 05, 2006 3.644 3.670 3.628 3.670 146,513 +0.05(+1.40%)
Dec 04, 2006 3.619 3.670 3.602 3.619 414,883 +0.03(+0.70%)
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.