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, 2007 4.050 4.083 3.965 4.016 188,704 +0.03(+0.85%)
Aug 30, 2007 4.100 4.134 3.957 3.982 141,173 -0.17(-4.07%)
Aug 29, 2007 3.906 4.168 3.881 4.151 202,099 +0.26(+6.72%)
Aug 28, 2007 4.092 4.142 3.839 3.889 237,184 -0.29(-6.87%)
Aug 27, 2007 4.201 4.252 4.058 4.176 89,729 -0.05(-1.20%)
Aug 24, 2007 4.151 4.277 4.117 4.227 154,567 +0.07(+1.62%)
Aug 23, 2007 4.244 4.244 4.041 4.159 170,924 -0.07(-1.60%)
Aug 22, 2007 4.058 4.277 3.948 4.227 287,442 +0.16(+3.94%)
Aug 21, 2007 4.100 4.193 3.999 4.066 175,903 -0.03(-0.82%)
Aug 20, 2007 3.965 4.218 3.889 4.100 204,706 +0.16(+4.07%)
Aug 17, 2007 4.033 4.092 3.855 3.940 528,183 +0.19(+4.94%)
Aug 16, 2007 3.594 4.151 3.594 3.754 668,882 +0.11(+3.01%)
Aug 15, 2007 3.881 4.007 3.628 3.645 554,972 -0.24(-6.09%)
Aug 14, 2007 4.007 4.125 3.813 3.881 363,778 -0.13(-3.16%)
Aug 13, 2007 4.319 4.387 3.940 4.007 483,970 -0.25(-5.94%)
Aug 10, 2007 4.210 4.513 4.041 4.260 631,900 -0.08(-1.94%)
Aug 09, 2007 3.931 4.438 3.712 4.345 868,018 +0.31(+7.74%)
Aug 08, 2007 3.678 4.092 3.552 4.033 651,339 +0.42(+11.68%)
Aug 07, 2007 3.847 3.847 3.518 3.611 423,519 -0.20(-5.31%)
Aug 06, 2007 3.552 3.847 3.434 3.813 438,217 +0.17(+4.63%)
Aug 03, 2007 3.687 3.855 3.636 3.645 352,754 -0.21(-5.47%)
Aug 02, 2007 3.771 3.864 3.602 3.855 302,615 +0.09(+2.47%)
Aug 01, 2007 3.720 3.839 3.653 3.763 338,649 +0.02(+0.45%)
Jul 31, 2007 3.839 3.931 3.704 3.746 408,939 -0.05(-1.33%)
Jul 30, 2007 3.796 3.931 3.661 3.796 495,824 -0.02(-0.44%)
Jul 27, 2007 4.007 4.100 3.805 3.813 453,626 -0.22(-5.44%)
Jul 26, 2007 4.395 4.497 3.906 4.033 914,127 -0.47(-10.49%)
Jul 25, 2007 4.691 4.699 4.463 4.505 365,556 -0.14(-3.09%)
Jul 24, 2007 4.564 4.648 4.564 4.648 388,196 -0.08(-1.61%)
Jul 23, 2007 4.783 4.827 4.640 4.724 150,655 -0.05(-1.06%)
Jul 20, 2007 4.952 5.020 4.640 4.775 383,217 -0.19(-3.74%)
Jul 19, 2007 4.978 5.011 4.893 4.961 153,500 +0.00(+0.00%)
Jul 18, 2007 4.961 5.053 4.817 4.961 338,293 -0.05(-1.01%)
Jul 17, 2007 5.079 5.104 5.011 5.011 618,743 -0.07(-1.33%)
Jul 16, 2007 5.062 5.104 4.944 5.079 326,795 -0.01(-0.17%)
Jul 13, 2007 5.062 5.143 5.028 5.087 181,118 -0.02(-0.33%)
Jul 12, 2007 4.902 5.104 4.893 5.104 657,859 +0.25(+5.22%)
Jul 11, 2007 4.851 4.935 4.733 4.851 477,214 -0.01(-0.17%)
Jul 10, 2007 4.218 4.876 4.522 4.859 1,233,693 +0.73(+17.79%)
Jul 09, 2007 4.142 4.159 4.075 4.125 140,461 -0.02(-0.41%)
Jul 06, 2007 4.134 4.151 4.092 4.142 87,596 +0.00(+0.00%)
Jul 05, 2007 4.193 4.193 4.092 4.142 123,630 -0.05(-1.21%)
Jul 03, 2007 4.210 4.210 4.109 4.193 58,673 -0.02(-0.40%)
Jul 02, 2007 4.142 4.218 4.075 4.210 125,171 +0.13(+3.10%)
Jun 29, 2007 4.235 4.294 4.075 4.083 252,831 -0.13(-3.01%)
Jun 28, 2007 4.252 4.252 4.125 4.210 150,063 -0.03(-0.60%)
Jun 27, 2007 4.218 4.235 4.075 4.235 185,860 +0.02(+0.40%)
Jun 26, 2007 4.260 4.311 4.168 4.218 388,314 +0.00(+0.00%)
Jun 25, 2007 4.168 4.311 4.083 4.218 771,058 +0.05(+1.21%)
Jun 22, 2007 4.092 4.193 4.007 4.168 911,164 +0.08(+1.86%)
Jun 21, 2007 4.117 4.159 4.007 4.092 215,493 -0.05(-1.22%)
Jun 20, 2007 4.277 4.277 4.125 4.142 298,940 -0.11(-2.58%)
Jun 19, 2007 4.168 4.260 4.109 4.252 84,158 +0.08(+1.82%)
Jun 18, 2007 4.218 4.345 4.016 4.176 346,116 -0.04(-1.00%)
Jun 15, 2007 4.159 4.218 4.142 4.218 425,652 +0.19(+4.82%)
Jun 14, 2007 3.990 4.050 3.965 4.024 98,975 +0.04(+1.06%)
Jun 13, 2007 3.982 4.050 3.923 3.982 908,793 +0.01(+0.21%)
Jun 12, 2007 3.965 3.982 3.813 3.974 443,432 -0.03(-0.84%)
Jun 11, 2007 4.016 4.058 3.906 4.007 222,960 -0.03(-0.63%)
Jun 08, 2007 4.016 4.066 3.965 4.033 212,648 +0.03(+0.63%)
Jun 07, 2007 4.092 4.092 3.999 4.007 164,286 -0.11(-2.66%)
Jun 06, 2007 4.125 4.193 4.050 4.117 143,306 -0.01(-0.20%)
Jun 05, 2007 4.193 4.193 4.109 4.125 214,720 -0.07(-1.61%)
Jun 04, 2007 4.159 4.227 4.050 4.193 155,989 +0.01(+0.20%)
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.