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 (%)
Sep 30, 2010 2.835 2.851 2.767 2.826 346,062 +0.03(+0.90%)
Sep 29, 2010 2.851 2.868 2.750 2.801 360,611 -0.06(-2.07%)
Sep 28, 2010 2.759 2.860 2.666 2.860 1,242 +0.13(+4.63%)
Sep 27, 2010 2.792 2.792 2.708 2.733 190,686 -0.05(-1.82%)
Sep 24, 2010 2.700 2.784 2.657 2.784 453,119 +0.13(+5.10%)
Sep 23, 2010 2.657 2.700 2.622 2.649 5,151 -0.04(-1.57%)
Sep 22, 2010 2.700 2.725 2.649 2.691 352,049 -0.02(-0.62%)
Sep 21, 2010 2.725 2.742 2.700 2.708 161,217 -0.01(-0.31%)
Sep 20, 2010 2.725 2.733 2.674 2.716 520,815 +0.00(+0.00%)
Sep 17, 2010 2.716 2.767 2.674 2.716 572,964 -0.13(-4.45%)
Sep 15, 2010 2.843 2.843 2.742 2.843 314,287 -0.01(-0.30%)
Sep 14, 2010 2.877 2.894 2.792 2.851 337,263 -0.03(-0.88%)
Sep 13, 2010 2.818 2.889 2.775 2.877 388,883 +0.08(+3.02%)
Sep 10, 2010 2.683 2.801 2.666 2.792 236,080 +0.11(+4.09%)
Sep 09, 2010 2.700 2.750 2.657 2.683 195,978 +0.04(+1.60%)
Sep 08, 2010 2.624 2.683 2.607 2.640 395,108 +0.02(+0.64%)
Sep 07, 2010 2.716 2.716 2.573 2.624 4,190 -0.10(-3.72%)
Sep 03, 2010 2.784 2.801 2.683 2.725 464,673 -0.03(-0.92%)
Sep 02, 2010 2.716 2.775 2.691 2.750 2,085 +0.02(+0.62%)
Sep 01, 2010 2.632 2.742 2.607 2.733 488,580 +0.13(+5.19%)
Aug 31, 2010 2.598 2.624 2.548 2.598 7,112 -0.01(-0.32%)
Aug 30, 2010 2.691 2.708 2.607 2.607 633,101 -0.11(-4.04%)
Aug 27, 2010 2.716 2.742 2.649 2.716 274,495 +0.03(+1.26%)
Aug 26, 2010 2.700 2.784 2.674 2.683 250,854 -0.02(-0.62%)
Aug 25, 2010 2.624 2.700 2.581 2.700 2,906 +0.06(+2.24%)
Aug 24, 2010 2.640 2.700 2.573 2.640 11,808 -0.04(-1.57%)
Aug 23, 2010 2.809 2.843 2.640 2.683 469,691 -0.09(-3.34%)
Aug 20, 2010 2.716 2.809 2.708 2.775 446,570 +0.00(+0.00%)
Aug 19, 2010 2.978 2.978 2.767 2.775 10,151 -0.23(-7.58%)
Aug 18, 2010 2.902 3.003 2.868 3.003 45,797 +0.08(+2.89%)
Aug 17, 2010 2.868 2.919 2.801 2.919 7,007 +0.10(+3.59%)
Aug 16, 2010 2.750 2.877 2.725 2.818 188,672 +0.04(+1.52%)
Aug 13, 2010 2.775 2.792 2.742 2.775 360,695 +0.00(+0.00%)
Aug 12, 2010 2.784 2.885 2.767 2.775 412,727 -0.06(-2.08%)
Aug 11, 2010 2.919 2.952 2.826 2.835 528,640 -0.09(-3.17%)
Aug 10, 2010 3.020 3.054 2.910 2.927 5,426 -0.15(-4.93%)
Aug 09, 2010 2.986 3.113 2.986 3.079 191,432 +0.11(+3.69%)
Aug 06, 2010 2.970 3.088 2.894 2.970 166,849 -0.08(-2.76%)
Aug 05, 2010 2.944 3.096 2.910 3.054 309,566 +0.07(+2.26%)
Aug 04, 2010 2.961 3.045 2.944 2.986 673,418 +0.03(+1.14%)
Aug 03, 2010 2.986 3.029 2.910 2.953 198,767 -0.06(-1.96%)
Aug 02, 2010 3.020 3.071 2.970 3.012 315,215 +0.06(+2.00%)
Jul 30, 2010 2.953 3.033 2.919 2.953 213,000 -0.03(-1.13%)
Jul 29, 2010 2.995 3.088 2.919 2.986 177,177 +0.01(+0.28%)
Jul 28, 2010 2.978 3.130 2.978 2.978 4,714 -0.14(-4.59%)
Jul 27, 2010 3.096 3.164 3.071 3.121 336,635 +0.07(+2.21%)
Jul 26, 2010 3.147 3.164 3.012 3.054 594,136 -0.07(-2.16%)
Jul 23, 2010 2.995 3.134 2.936 3.121 331,886 +0.13(+4.23%)
Jul 22, 2010 2.885 3.003 2.851 2.995 401,119 +0.17(+5.97%)
Jul 21, 2010 2.986 3.003 2.826 2.826 240,661 -0.13(-4.29%)
Jul 20, 2010 2.818 2.953 2.784 2.953 308,593 +0.12(+4.17%)
Jul 19, 2010 2.877 2.919 2.809 2.835 211,757 -0.03(-1.18%)
Jul 16, 2010 2.868 3.088 2.843 2.868 526,517 -0.23(-7.36%)
Jul 15, 2010 3.164 3.164 3.020 3.096 227,175 -0.05(-1.61%)
Jul 14, 2010 3.104 3.189 3.045 3.147 325,741 +0.03(+0.81%)
Jul 13, 2010 3.121 3.138 3.003 3.121 11,525 +0.17(+5.68%)
Jul 12, 2010 3.029 3.029 2.919 2.953 242,612 -0.08(-2.75%)
Jul 09, 2010 3.037 3.037 2.936 3.037 280,207 +0.06(+1.98%)
Jul 08, 2010 2.978 2.986 2.818 2.978 3,502 +0.17(+6.01%)
Jul 07, 2010 2.700 2.809 2.683 2.809 445,887 +0.12(+4.39%)
Jul 06, 2010 2.691 2.775 2.598 2.691 5,893 +0.03(+0.95%)
Jul 02, 2010 2.666 2.733 2.590 2.666 368,229 +0.01(+0.32%)
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.