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 (%)
Nov 30, 2012 5.399 5.501 5.391 5.475 2,472,329 +0.09(+1.72%)
Nov 29, 2012 5.399 5.509 5.340 5.382 714,464 -0.01(-0.16%)
Nov 28, 2012 5.307 5.408 5.273 5.391 838,469 +0.08(+1.43%)
Nov 27, 2012 5.357 5.357 5.307 5.315 514,948 -0.03(-0.63%)
Nov 26, 2012 5.357 5.357 5.298 5.349 637,571 -0.01(-0.16%)
Nov 23, 2012 5.357 5.374 5.323 5.357 477,955 +0.03(+0.63%)
Nov 21, 2012 5.323 5.366 5.290 5.323 372,364 +0.01(+0.16%)
Nov 20, 2012 5.382 5.382 5.273 5.315 735,836 +0.03(+0.48%)
Nov 19, 2012 5.172 5.399 5.129 5.290 2,246,387 +0.20(+3.98%)
Nov 16, 2012 5.053 5.096 4.944 5.087 578,188 +0.00(+0.00%)
Nov 15, 2012 5.239 5.298 5.070 5.087 629,888 -0.17(-3.21%)
Nov 14, 2012 5.264 5.361 5.231 5.256 1,679,344 -0.01(-0.16%)
Nov 13, 2012 5.138 5.298 5.121 5.264 1,033,545 +0.11(+2.13%)
Nov 12, 2012 5.112 5.188 5.070 5.155 723,339 +0.08(+1.66%)
Nov 09, 2012 4.935 5.079 4.885 5.070 759,629 +0.11(+2.21%)
Nov 08, 2012 5.003 5.028 4.910 4.961 787,975 -0.03(-0.51%)
Nov 07, 2012 5.104 5.172 4.978 4.986 675,265 -0.19(-3.59%)
Nov 06, 2012 5.165 5.247 5.138 5.172 451,274 +0.02(+0.33%)
Nov 05, 2012 5.096 5.172 5.011 5.155 649,970 +0.08(+1.50%)
Nov 02, 2012 5.163 5.163 5.028 5.079 1,546,066 +0.02(+0.33%)
Nov 01, 2012 5.070 5.104 4.994 5.062 1,670,236 +0.07(+1.35%)
Oct 31, 2012 5.020 5.028 4.952 4.994 1,070,266 +0.01(+0.17%)
Oct 26, 2012 5.020 4.986 4.986 4.986 1,068,813 -0.03(-0.51%)
Oct 25, 2012 4.961 5.155 4.910 5.011 2,943,174 +0.28(+5.88%)
Oct 24, 2012 4.733 4.783 4.724 4.733 312,051 +0.01(+0.18%)
Oct 23, 2012 4.724 4.750 4.648 4.724 396,974 -0.08(-1.75%)
Oct 19, 2012 4.851 4.876 4.758 4.809 528,454 -0.08(-1.55%)
Oct 18, 2012 4.952 4.952 4.885 4.885 420,242 -0.04(-0.86%)
Oct 17, 2012 4.927 4.969 4.885 4.927 502,176 -0.01(-0.17%)
Oct 16, 2012 4.843 4.935 4.826 4.935 360,263 +0.11(+2.27%)
Oct 15, 2012 4.792 4.851 4.725 4.826 569,076 +0.04(+0.88%)
Oct 12, 2012 4.809 4.851 4.765 4.783 261,753 -0.02(-0.35%)
Oct 11, 2012 4.885 4.893 4.800 4.800 359,039 -0.05(-1.04%)
Oct 10, 2012 4.851 4.910 4.827 4.851 603,964 -0.02(-0.35%)
Oct 09, 2012 4.885 4.893 4.800 4.868 373,004 +0.00(+0.00%)
Oct 08, 2012 4.834 4.885 4.809 4.868 392,437 -0.01(-0.17%)
Oct 05, 2012 4.893 4.927 4.868 4.876 1,501,802 +0.01(+0.17%)
Oct 04, 2012 4.876 4.918 4.826 4.868 938,878 +0.00(+0.00%)
Oct 03, 2012 4.826 4.889 4.767 4.868 699,034 +0.07(+1.41%)
Oct 02, 2012 4.851 4.851 4.775 4.800 752,480 -0.03(-0.52%)
Oct 01, 2012 4.952 4.952 4.783 4.826 734,435 -0.08(-1.55%)
Sep 28, 2012 4.851 4.978 4.834 4.902 602,959 +0.01(+0.17%)
Sep 27, 2012 4.902 4.978 4.868 4.893 722,702 +0.01(+0.17%)
Sep 26, 2012 4.918 4.952 4.868 4.885 581,185 -0.03(-0.69%)
Sep 25, 2012 4.927 4.978 4.893 4.918 870,827 +0.02(+0.34%)
Sep 24, 2012 4.834 4.910 4.834 4.902 882,369 +0.04(+0.87%)
Sep 21, 2012 4.868 4.893 4.826 4.859 840,651 +0.07(+1.41%)
Sep 20, 2012 4.750 4.817 4.750 4.792 216,429 -0.01(-0.18%)
Sep 19, 2012 4.826 4.834 4.767 4.800 384,710 +0.00(+0.00%)
Sep 18, 2012 4.767 4.834 4.767 4.800 390,632 +0.01(+0.18%)
Sep 17, 2012 4.834 4.840 4.775 4.792 460,928 -0.08(-1.73%)
Sep 14, 2012 4.885 4.927 4.868 4.876 1,125,463 -0.01(-0.17%)
Sep 13, 2012 4.843 4.910 4.834 4.885 671,516 +0.03(+0.70%)
Sep 12, 2012 4.893 4.910 4.834 4.851 320,773 -0.02(-0.35%)
Sep 11, 2012 4.868 4.910 4.851 4.868 517,130 -0.01(-0.17%)
Sep 10, 2012 4.876 4.944 4.826 4.876 441,415 -0.01(-0.17%)
Sep 07, 2012 4.834 4.902 4.809 4.885 476,601 +0.08(+1.58%)
Sep 06, 2012 4.800 4.872 4.783 4.809 1,432,754 +0.05(+1.06%)
Sep 05, 2012 4.750 4.809 4.741 4.758 672,084 +0.03(+0.53%)
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.