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, 2011 3.054 3.105 2.885 2.911 1,375,110 -0.21(-6.76%)
Sep 29, 2011 3.121 3.181 2.970 3.121 1,217,208 +0.07(+2.21%)
Sep 28, 2011 3.290 3.307 3.012 3.054 1,590,647 -0.24(-7.42%)
Sep 27, 2011 3.113 3.349 3.105 3.299 1,651,174 +0.26(+8.61%)
Sep 26, 2011 3.046 3.062 2.877 3.037 762,726 +0.01(+0.28%)
Sep 23, 2011 2.987 3.037 2.919 3.029 1,175,896 +0.04(+1.41%)
Sep 22, 2011 2.987 3.046 2.936 2.987 2,072,368 -0.06(-1.94%)
Sep 21, 2011 3.197 3.232 3.046 3.046 1,319,915 -0.15(-4.75%)
Sep 20, 2011 3.248 3.349 3.197 3.197 821,592 -0.05(-1.56%)
Sep 19, 2011 3.349 3.349 3.231 3.248 778,910 -0.19(-5.64%)
Sep 16, 2011 3.417 3.535 3.316 3.442 1,652,621 +0.05(+1.49%)
Sep 15, 2011 3.316 3.391 3.272 3.391 887,620 +0.12(+3.61%)
Sep 14, 2011 3.273 3.332 3.172 3.273 1,328,278 +0.03(+0.78%)
Sep 13, 2011 3.206 3.265 3.138 3.248 1,810,493 +0.04(+1.32%)
Sep 12, 2011 3.172 3.248 3.088 3.206 1,032,024 -0.05(-1.55%)
Sep 09, 2011 3.189 3.265 3.046 3.256 2,026,401 +0.02(+0.52%)
Sep 08, 2011 3.324 3.408 3.223 3.240 925,297 -0.13(-4.00%)
Sep 07, 2011 3.383 3.408 3.307 3.375 1,148,702 +0.08(+2.56%)
Sep 06, 2011 3.214 3.299 3.121 3.290 1,363,215 -0.04(-1.27%)
Sep 02, 2011 3.383 3.434 3.322 3.332 1,342,543 -0.13(-3.66%)
Sep 01, 2011 3.585 3.695 3.459 3.459 1,516,383 -0.09(-2.61%)
Aug 31, 2011 3.493 3.569 3.484 3.552 1,723,217 +0.09(+2.68%)
Aug 30, 2011 3.552 3.569 3.425 3.459 2,707,677 -0.16(-4.43%)
Aug 29, 2011 3.408 3.619 3.383 3.619 1,045,800 +0.27(+8.06%)
Aug 26, 2011 3.307 3.358 3.121 3.349 1,393,719 +0.00(+0.00%)
Aug 25, 2011 3.611 3.695 3.349 3.349 1,485,514 -0.24(-6.59%)
Aug 24, 2011 3.408 3.585 3.383 3.585 828,686 +0.15(+4.42%)
Aug 23, 2011 3.282 3.434 3.223 3.434 1,624,883 +0.18(+5.44%)
Aug 22, 2011 3.316 3.349 3.147 3.256 1,101,357 +0.05(+1.58%)
Aug 19, 2011 3.197 3.366 3.197 3.206 1,051,976 -0.09(-2.81%)
Aug 18, 2011 3.577 3.577 3.248 3.299 1,067,353 -0.38(-10.32%)
Aug 17, 2011 3.720 3.796 3.636 3.678 924,167 -0.02(-0.46%)
Aug 16, 2011 3.687 3.796 3.645 3.695 2,136,717 -0.04(-1.13%)
Aug 15, 2011 3.661 3.737 3.602 3.737 857,301 +0.13(+3.75%)
Aug 12, 2011 3.484 3.653 3.417 3.602 1,939,550 +0.17(+4.91%)
Aug 11, 2011 3.273 3.510 3.273 3.434 1,991,928 +0.20(+6.27%)
Aug 10, 2011 3.366 3.400 3.206 3.231 2,231,479 -0.24(-6.81%)
Aug 09, 2011 3.467 3.467 3.050 3.467 2,958,153 +0.38(+12.30%)
Aug 08, 2011 3.467 3.585 3.020 3.088 2,324,787 -0.58(-15.86%)
Aug 05, 2011 3.881 3.889 3.535 3.670 2,186,292 -0.15(-3.97%)
Aug 04, 2011 3.940 3.965 3.796 3.822 3,811,709 -0.22(-5.43%)
Aug 03, 2011 3.940 4.066 3.860 4.041 1,942,249 +0.10(+2.57%)
Aug 02, 2011 4.151 4.184 3.940 3.940 1,485,306 -0.25(-6.04%)
Aug 01, 2011 4.260 4.260 4.176 4.193 1,409,732 +0.02(+0.40%)
Jul 29, 2011 4.125 4.248 4.041 4.176 1,721,050 +0.00(+0.00%)
Jul 28, 2011 4.142 4.218 4.066 4.176 1,295,717 +0.00(+0.00%)
Jul 27, 2011 4.319 4.361 4.151 4.176 2,095,401 -0.18(-4.07%)
Jul 26, 2011 4.353 4.412 4.343 4.353 1,078,623 -0.02(-0.39%)
Jul 25, 2011 4.345 4.412 4.311 4.370 738,643 -0.04(-0.96%)
Jul 22, 2011 4.412 4.429 4.387 4.412 522,170 +0.03(+0.58%)
Jul 21, 2011 4.370 4.446 4.336 4.387 1,052,779 +0.04(+0.97%)
Jul 20, 2011 4.395 4.404 4.345 4.345 520,052 -0.06(-1.34%)
Jul 19, 2011 4.345 4.421 4.328 4.404 897,462 +0.08(+1.95%)
Jul 18, 2011 4.404 4.412 4.294 4.319 1,542,532 -0.10(-2.29%)
Jul 15, 2011 4.412 4.513 4.370 4.421 1,661,690 +0.05(+1.16%)
Jul 14, 2011 4.480 4.564 4.345 4.370 893,801 -0.11(-2.45%)
Jul 13, 2011 4.446 4.598 4.438 4.480 2,217,607 +0.06(+1.34%)
Jul 12, 2011 4.446 4.530 4.387 4.421 899,215 -0.06(-1.32%)
Jul 11, 2011 4.513 4.564 4.454 4.480 701,443 -0.11(-2.39%)
Jul 08, 2011 4.573 4.640 4.522 4.589 479,555 -0.05(-1.09%)
Jul 07, 2011 4.691 4.699 4.589 4.640 1,251,500 +0.00(+0.00%)
Jul 06, 2011 4.539 4.657 4.530 4.640 865,730 +0.08(+1.85%)
Jul 05, 2011 4.623 4.648 4.530 4.556 922,318 -0.07(-1.46%)
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.