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 (%)
Aug 31, 2011 3.493 3.568 3.484 3.552 1,723,291 +0.09(+2.68%)
Aug 30, 2011 3.552 3.568 3.425 3.459 2,707,793 -0.16(-4.43%)
Aug 29, 2011 3.408 3.619 3.383 3.619 1,045,845 +0.27(+8.06%)
Aug 26, 2011 3.307 3.358 3.121 3.349 1,393,778 +0.00(+0.00%)
Aug 25, 2011 3.611 3.695 3.349 3.349 1,485,578 -0.24(-6.59%)
Aug 24, 2011 3.408 3.585 3.383 3.585 828,722 +0.15(+4.42%)
Aug 23, 2011 3.282 3.433 3.223 3.433 1,624,953 +0.18(+5.44%)
Aug 22, 2011 3.315 3.349 3.147 3.256 1,101,404 +0.05(+1.58%)
Aug 19, 2011 3.197 3.366 3.197 3.206 1,052,021 -0.09(-2.81%)
Aug 18, 2011 3.577 3.577 3.248 3.299 1,067,399 -0.38(-10.32%)
Aug 17, 2011 3.720 3.796 3.636 3.678 924,207 -0.02(-0.46%)
Aug 16, 2011 3.687 3.796 3.644 3.695 2,136,808 -0.04(-1.13%)
Aug 15, 2011 3.661 3.737 3.602 3.737 857,338 +0.13(+3.75%)
Aug 12, 2011 3.484 3.653 3.417 3.602 1,939,633 +0.17(+4.91%)
Aug 11, 2011 3.273 3.509 3.273 3.433 1,992,014 +0.20(+6.27%)
Aug 10, 2011 3.366 3.400 3.206 3.231 2,231,575 -0.24(-6.81%)
Aug 09, 2011 3.467 3.467 3.050 3.467 2,958,279 +0.38(+12.30%)
Aug 08, 2011 3.467 3.585 3.020 3.088 2,324,887 -0.58(-15.86%)
Aug 05, 2011 3.881 3.889 3.535 3.670 2,186,386 -0.15(-3.97%)
Aug 04, 2011 3.940 3.965 3.796 3.822 3,811,872 -0.22(-5.43%)
Aug 03, 2011 3.940 4.066 3.860 4.041 1,942,332 +0.10(+2.57%)
Aug 02, 2011 4.151 4.184 3.940 3.940 1,485,369 -0.25(-6.04%)
Aug 01, 2011 4.260 4.260 4.176 4.193 1,409,793 +0.02(+0.40%)
Jul 29, 2011 4.125 4.248 4.041 4.176 1,721,124 +0.00(+0.00%)
Jul 28, 2011 4.142 4.218 4.066 4.176 1,295,772 +0.00(+0.00%)
Jul 27, 2011 4.319 4.361 4.151 4.176 2,095,490 -0.18(-4.07%)
Jul 26, 2011 4.353 4.412 4.343 4.353 1,078,669 -0.02(-0.39%)
Jul 25, 2011 4.345 4.412 4.311 4.370 738,674 -0.04(-0.96%)
Jul 22, 2011 4.412 4.429 4.387 4.412 522,193 +0.03(+0.58%)
Jul 21, 2011 4.370 4.446 4.336 4.387 1,052,824 +0.04(+0.97%)
Jul 20, 2011 4.395 4.404 4.345 4.345 520,074 -0.06(-1.34%)
Jul 19, 2011 4.345 4.421 4.328 4.404 897,500 +0.08(+1.95%)
Jul 18, 2011 4.404 4.412 4.294 4.319 1,542,598 -0.10(-2.29%)
Jul 15, 2011 4.412 4.513 4.370 4.421 1,661,761 +0.05(+1.16%)
Jul 14, 2011 4.480 4.564 4.345 4.370 893,840 -0.11(-2.45%)
Jul 13, 2011 4.446 4.598 4.437 4.480 2,217,702 +0.06(+1.34%)
Jul 12, 2011 4.446 4.530 4.387 4.421 899,253 -0.06(-1.32%)
Jul 11, 2011 4.513 4.564 4.454 4.480 701,473 -0.11(-2.39%)
Jul 08, 2011 4.572 4.640 4.522 4.589 479,576 -0.05(-1.09%)
Jul 07, 2011 4.690 4.699 4.589 4.640 1,251,554 +0.00(+0.00%)
Jul 06, 2011 4.539 4.657 4.530 4.640 865,767 +0.08(+1.85%)
Jul 05, 2011 4.623 4.648 4.530 4.555 922,358 -0.07(-1.46%)
Jul 01, 2011 4.615 4.733 4.589 4.623 1,570,577 +0.03(+0.74%)
Jun 30, 2011 4.615 4.640 4.522 4.589 1,040,355 -0.01(-0.18%)
Jun 29, 2011 4.606 4.631 4.547 4.598 1,183,937 +0.02(+0.37%)
Jun 28, 2011 4.530 4.598 4.480 4.581 1,501,713 +0.08(+1.69%)
Jun 27, 2011 4.454 4.534 4.378 4.505 831,193 +0.03(+0.75%)
Jun 24, 2011 4.463 4.522 4.387 4.471 5,674,242 +0.02(+0.38%)
Jun 23, 2011 4.361 4.488 4.269 4.454 1,071,332 +0.01(+0.19%)
Jun 22, 2011 4.429 4.513 4.412 4.446 753,757 +0.00(+0.00%)
Jun 21, 2011 4.252 4.581 4.252 4.446 1,586,260 +0.24(+5.61%)
Jun 20, 2011 4.134 4.226 4.134 4.210 1,941,114 -0.03(-0.80%)
Jun 17, 2011 4.361 4.378 4.193 4.243 2,425,512 -0.07(-1.57%)
Jun 16, 2011 4.294 4.374 4.235 4.311 1,425,338 +0.01(+0.20%)
Jun 15, 2011 4.412 4.421 4.252 4.302 1,345,274 -0.18(-3.95%)
Jun 14, 2011 4.269 4.555 4.269 4.480 1,646,894 +0.26(+6.20%)
Jun 13, 2011 4.378 4.421 4.201 4.218 1,143,021 -0.12(-2.72%)
Jun 10, 2011 4.345 4.404 4.286 4.336 983,450 -0.04(-0.96%)
Jun 09, 2011 4.370 4.463 4.319 4.378 857,830 +0.03(+0.78%)
Jun 08, 2011 4.345 4.387 4.302 4.345 928,302 +0.01(+0.19%)
Jun 07, 2011 4.108 4.437 4.049 4.336 1,823,373 +0.29(+7.08%)
Jun 06, 2011 4.269 4.286 4.049 4.049 1,537,352 -0.24(-5.51%)
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.