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

Graphic Packaging Holding Company (NY: GPK )

28.07 +0.28 (+1.01%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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 (%)
Jul 31, 2008 2.008 2.084 1.864 1.898 429,311 -0.17(-8.16%)
Jul 30, 2008 2.025 2.109 1.983 2.067 411,847 +0.07(+3.38%)
Jul 29, 2008 1.999 2.008 1.898 1.999 626,497 +0.11(+5.80%)
Jul 28, 2008 1.839 1.957 1.797 1.890 341,967 +0.03(+1.82%)
Jul 25, 2008 1.907 1.924 1.772 1.856 508,419 +0.06(+3.29%)
Jul 24, 2008 1.898 1.966 1.746 1.797 431,445 -0.06(-3.18%)
Jul 23, 2008 1.898 1.983 1.839 1.856 1,076,448 -0.04(-2.22%)
Jul 22, 2008 1.729 1.898 1.713 1.898 807,996 +0.11(+6.13%)
Jul 21, 2008 1.738 1.797 1.679 1.789 199,095 +0.06(+3.41%)
Jul 18, 2008 1.729 1.780 1.645 1.729 402,530 +0.00(+0.00%)
Jul 17, 2008 1.696 1.755 1.603 1.729 973,160 +0.03(+1.99%)
Jul 16, 2008 1.679 1.797 1.637 1.696 640,944 +0.03(+2.03%)
Jul 15, 2008 1.721 1.780 1.645 1.662 954,648 -0.09(-5.29%)
Jul 14, 2008 1.932 1.957 1.713 1.755 379,197 -0.17(-8.77%)
Jul 11, 2008 1.738 1.949 1.729 1.924 341,278 +0.16(+9.09%)
Jul 10, 2008 1.713 1.890 1.696 1.763 364,260 +0.04(+2.45%)
Jul 09, 2008 1.746 1.797 1.628 1.721 608,382 -0.03(-1.92%)
Jul 08, 2008 1.662 1.772 1.637 1.755 567,622 +0.09(+5.58%)
Jul 07, 2008 1.670 1.738 1.620 1.662 1,113,257 -0.01(-0.51%)
Jul 04, 2008 1.654 1.763 1.594 1.670 185,524 +0.00(+0.00%)
Jul 03, 2008 1.654 1.763 1.594 1.670 185,524 +0.02(+1.02%)
Jul 02, 2008 1.755 1.755 1.510 1.654 518,382 -0.11(-6.22%)
Jul 01, 2008 1.679 1.772 1.670 1.763 478,471 +0.06(+3.47%)
Jun 30, 2008 1.755 1.856 1.704 1.704 549,019 -0.05(-2.88%)
Jun 27, 2008 1.763 1.822 1.704 1.755 3,590,841 -0.01(-0.48%)
Jun 26, 2008 1.940 1.966 1.729 1.763 733,330 -0.19(-9.91%)
Jun 25, 2008 1.924 2.101 1.898 1.957 296,111 -0.03(-1.69%)
Jun 24, 2008 1.983 1.999 1.907 1.991 523,078 -0.03(-1.67%)
Jun 23, 2008 1.974 2.050 1.907 2.025 455,495 +0.06(+3.00%)
Jun 20, 2008 2.177 2.193 1.924 1.966 1,590,107 -0.23(-10.38%)
Jun 19, 2008 2.202 2.253 2.109 2.193 875,624 +0.00(+0.00%)
Jun 18, 2008 2.303 2.303 2.177 2.193 237,962 -0.12(-5.11%)
Jun 17, 2008 2.354 2.354 2.261 2.312 373,343 -0.06(-2.49%)
Jun 16, 2008 2.337 2.371 2.278 2.371 404,879 +0.00(+0.00%)
Jun 13, 2008 2.253 2.371 2.151 2.371 651,606 +0.09(+4.07%)
Jun 12, 2008 2.075 2.278 2.058 2.278 532,778 +0.22(+10.66%)
Jun 11, 2008 2.202 2.202 2.058 2.058 478,516 -0.15(-6.87%)
Jun 10, 2008 2.151 2.261 2.126 2.210 496,448 +0.05(+2.34%)
Jun 09, 2008 2.202 2.227 2.101 2.160 841,688 -0.06(-2.66%)
Jun 06, 2008 2.421 2.421 2.219 2.219 708,800 -0.22(-9.00%)
Jun 05, 2008 2.312 2.438 2.219 2.438 841,393 +0.13(+5.47%)
Jun 04, 2008 2.295 2.362 2.244 2.312 485,611 +0.00(+0.00%)
Jun 03, 2008 2.244 2.337 2.193 2.312 689,314 +0.08(+3.40%)
Jun 02, 2008 2.539 2.539 2.193 2.236 610,910 -0.29(-11.37%)
May 30, 2008 2.396 2.531 2.362 2.522 576,595 +0.08(+3.46%)
May 29, 2008 2.210 2.438 2.202 2.438 344,497 +0.22(+9.89%)
May 28, 2008 2.261 2.261 2.134 2.219 206,125 -0.03(-1.13%)
May 27, 2008 2.126 2.253 2.126 2.244 214,033 +0.13(+5.98%)
May 26, 2008 2.219 2.236 2.109 2.118 0 +0.00(+0.00%)
May 23, 2008 2.219 2.236 2.109 2.118 206,961 -0.13(-5.99%)
May 22, 2008 2.151 2.278 2.143 2.253 383,771 +0.10(+4.71%)
May 21, 2008 2.303 2.320 2.143 2.151 354,510 -0.14(-6.25%)
May 20, 2008 2.312 2.328 2.219 2.295 415,556 -0.03(-1.45%)
May 19, 2008 2.396 2.396 2.278 2.328 503,028 -0.08(-3.16%)
May 16, 2008 2.362 2.421 2.227 2.404 480,847 +0.07(+2.89%)
May 15, 2008 2.522 2.522 2.278 2.337 279,509 -0.04(-1.77%)
May 14, 2008 2.506 2.522 2.379 2.379 226,520 -0.13(-5.37%)
May 13, 2008 2.514 2.531 2.459 2.514 238,318 +0.00(+0.00%)
May 12, 2008 2.514 2.531 2.438 2.514 367,336 +0.05(+2.05%)
May 09, 2008 2.126 2.598 2.126 2.463 1,148,408 +0.24(+11.03%)
May 08, 2008 2.177 2.354 2.109 2.219 423,344 +0.02(+0.77%)
May 07, 2008 2.312 2.396 2.177 2.202 561,646 -0.10(-4.40%)
May 06, 2008 2.345 2.354 2.244 2.303 317,035 -0.05(-2.15%)
May 05, 2008 2.447 2.463 2.202 2.354 607,842 -0.09(-3.79%)
May 02, 2008 2.506 2.506 2.371 2.447 302,590 +0.01(+0.35%)
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.