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 (%)
Oct 31, 2012 5.019 5.028 4.952 4.994 1,070,312 +0.01(+0.17%)
Oct 26, 2012 5.019 4.986 4.986 4.986 1,068,859 -0.03(-0.51%)
Oct 25, 2012 4.960 5.154 4.910 5.011 2,943,300 +0.28(+5.88%)
Oct 24, 2012 4.733 4.783 4.724 4.733 312,065 +0.01(+0.18%)
Oct 23, 2012 4.724 4.750 4.648 4.724 396,991 -0.08(-1.75%)
Oct 19, 2012 4.851 4.876 4.758 4.809 528,476 -0.08(-1.55%)
Oct 18, 2012 4.952 4.952 4.885 4.885 420,260 -0.04(-0.86%)
Oct 17, 2012 4.927 4.969 4.885 4.927 502,198 -0.01(-0.17%)
Oct 16, 2012 4.842 4.935 4.825 4.935 360,279 +0.11(+2.27%)
Oct 15, 2012 4.792 4.851 4.725 4.825 569,101 +0.04(+0.88%)
Oct 12, 2012 4.809 4.851 4.765 4.783 261,764 -0.02(-0.35%)
Oct 11, 2012 4.885 4.893 4.800 4.800 359,054 -0.05(-1.04%)
Oct 10, 2012 4.851 4.910 4.826 4.851 603,990 -0.02(-0.35%)
Oct 09, 2012 4.885 4.893 4.800 4.868 373,020 +0.00(+0.00%)
Oct 08, 2012 4.834 4.885 4.809 4.868 392,454 -0.01(-0.17%)
Oct 05, 2012 4.893 4.927 4.868 4.876 1,501,866 +0.01(+0.17%)
Oct 04, 2012 4.876 4.918 4.825 4.868 938,919 +0.00(+0.00%)
Oct 03, 2012 4.825 4.889 4.766 4.868 699,063 +0.07(+1.41%)
Oct 02, 2012 4.851 4.851 4.775 4.800 752,512 -0.03(-0.52%)
Oct 01, 2012 4.952 4.952 4.783 4.825 734,466 -0.08(-1.55%)
Sep 28, 2012 4.851 4.977 4.834 4.901 602,985 +0.01(+0.17%)
Sep 27, 2012 4.901 4.977 4.868 4.893 722,733 +0.01(+0.17%)
Sep 26, 2012 4.918 4.952 4.868 4.885 581,210 -0.03(-0.69%)
Sep 25, 2012 4.927 4.977 4.893 4.918 870,865 +0.02(+0.34%)
Sep 24, 2012 4.834 4.910 4.834 4.901 882,407 +0.04(+0.87%)
Sep 21, 2012 4.868 4.893 4.825 4.859 840,687 +0.07(+1.41%)
Sep 20, 2012 4.750 4.817 4.750 4.792 216,439 -0.01(-0.18%)
Sep 19, 2012 4.825 4.834 4.766 4.800 384,726 +0.00(+0.00%)
Sep 18, 2012 4.766 4.834 4.766 4.800 390,648 +0.01(+0.18%)
Sep 17, 2012 4.834 4.840 4.775 4.792 460,947 -0.08(-1.73%)
Sep 14, 2012 4.885 4.927 4.868 4.876 1,125,511 -0.01(-0.17%)
Sep 13, 2012 4.842 4.910 4.834 4.885 671,545 +0.03(+0.70%)
Sep 12, 2012 4.893 4.909 4.834 4.851 320,787 -0.02(-0.35%)
Sep 11, 2012 4.868 4.910 4.851 4.868 517,152 -0.01(-0.17%)
Sep 10, 2012 4.876 4.944 4.825 4.876 441,434 -0.01(-0.17%)
Sep 07, 2012 4.834 4.901 4.809 4.885 476,622 +0.08(+1.58%)
Sep 06, 2012 4.800 4.872 4.783 4.809 1,432,815 +0.05(+1.06%)
Sep 05, 2012 4.750 4.809 4.741 4.758 672,113 +0.03(+0.53%)
Sep 04, 2012 4.716 4.766 4.640 4.733 648,446 +0.02(+0.36%)
Aug 31, 2012 4.783 4.783 4.674 4.716 374,005 +0.00(+0.00%)
Aug 30, 2012 4.792 4.792 4.716 4.716 342,262 -0.10(-2.10%)
Aug 29, 2012 4.783 4.817 4.741 4.817 386,779 +0.15(+3.25%)
Aug 27, 2012 4.724 4.724 4.640 4.665 178,921 -0.02(-0.36%)
Aug 24, 2012 4.657 4.707 4.644 4.682 255,858 -0.01(-0.18%)
Aug 23, 2012 4.741 4.758 4.657 4.690 222,317 -0.07(-1.42%)
Aug 22, 2012 4.775 4.809 4.724 4.758 209,532 -0.03(-0.70%)
Aug 21, 2012 4.817 4.821 4.766 4.792 319,505 -0.02(-0.35%)
Aug 20, 2012 4.809 4.834 4.758 4.809 360,915 -0.02(-0.35%)
Aug 17, 2012 4.783 4.830 4.766 4.825 767,931 +0.03(+0.70%)
Aug 16, 2012 4.775 4.834 4.766 4.792 666,522 +0.02(+0.35%)
Aug 15, 2012 4.716 4.783 4.699 4.775 216,539 +0.03(+0.71%)
Aug 14, 2012 4.800 4.804 4.707 4.741 396,445 -0.01(-0.18%)
Aug 13, 2012 4.724 4.758 4.657 4.750 388,594 +0.03(+0.54%)
Aug 10, 2012 4.724 4.766 4.699 4.724 243,727 -0.01(-0.18%)
Aug 09, 2012 4.716 4.792 4.699 4.733 213,565 +0.00(+0.00%)
Aug 08, 2012 4.750 4.750 4.682 4.733 306,861 -0.03(-0.71%)
Aug 07, 2012 4.809 4.821 4.716 4.766 534,364 +0.00(+0.00%)
Aug 06, 2012 4.809 4.809 4.716 4.766 306,106 -0.04(-0.88%)
Aug 03, 2012 4.674 4.817 4.657 4.809 594,815 +0.20(+4.40%)
Aug 02, 2012 4.513 4.615 4.513 4.606 623,018 +0.04(+0.92%)
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.