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, 2011 3.687 3.763 3.594 3.737 1,611,187 +0.26(+7.52%)
Nov 29, 2011 3.611 3.645 3.467 3.476 743,933 -0.13(-3.74%)
Nov 28, 2011 3.510 3.619 3.383 3.611 903,861 +0.25(+7.54%)
Nov 25, 2011 3.366 3.459 3.332 3.358 364,090 -0.03(-1.00%)
Nov 23, 2011 3.425 3.459 3.290 3.391 876,056 -0.06(-1.71%)
Nov 22, 2011 3.510 3.552 3.425 3.451 351,887 -0.06(-1.68%)
Nov 21, 2011 3.619 3.653 3.391 3.510 590,474 -0.21(-5.67%)
Nov 18, 2011 3.602 3.746 3.552 3.720 537,193 +0.11(+3.04%)
Nov 17, 2011 3.670 3.763 3.577 3.611 505,205 -0.06(-1.61%)
Nov 16, 2011 3.712 3.806 3.670 3.670 505,205 -0.08(-2.25%)
Nov 15, 2011 3.661 3.780 3.577 3.754 487,099 +0.09(+2.53%)
Nov 14, 2011 3.839 3.855 3.645 3.661 543,831 -0.19(-5.03%)
Nov 11, 2011 3.687 3.855 3.687 3.855 874,913 +0.23(+6.28%)
Nov 10, 2011 3.628 3.653 3.501 3.628 651,869 +0.07(+1.90%)
Nov 09, 2011 3.704 3.796 3.560 3.560 884,794 -0.29(-7.46%)
Nov 08, 2011 3.788 3.872 3.653 3.847 629,484 +0.12(+3.17%)
Nov 07, 2011 3.720 3.754 3.577 3.729 343,217 +0.00(+0.00%)
Nov 04, 2011 3.754 3.805 3.628 3.729 640,126 -0.09(-2.43%)
Nov 03, 2011 3.746 3.855 3.653 3.822 734,874 +0.15(+4.14%)
Nov 02, 2011 3.585 3.720 3.564 3.670 724,233 +0.19(+5.33%)
Nov 01, 2011 3.501 3.611 3.429 3.484 852,140 -0.24(-6.56%)
Oct 31, 2011 3.796 3.898 3.729 3.729 638,373 -0.13(-3.28%)
Oct 28, 2011 3.864 3.872 3.510 3.855 870,322 -0.03(-0.65%)
Oct 27, 2011 3.712 3.965 3.569 3.881 1,894,046 +0.46(+13.58%)
Oct 26, 2011 3.535 3.645 3.375 3.417 1,620,772 -0.05(-1.46%)
Oct 25, 2011 3.493 3.535 3.417 3.467 836,237 -0.05(-1.44%)
Oct 24, 2011 3.358 3.535 3.316 3.518 836,832 +0.16(+4.77%)
Oct 21, 2011 3.324 3.375 3.223 3.358 724,931 +0.13(+4.19%)
Oct 20, 2011 3.273 3.273 3.071 3.223 538,894 -0.04(-1.29%)
Oct 19, 2011 3.375 3.434 3.248 3.265 572,236 -0.13(-3.73%)
Oct 18, 2011 3.248 3.484 3.231 3.391 880,724 +0.13(+4.15%)
Oct 17, 2011 3.341 3.383 3.248 3.256 860,895 -0.13(-3.74%)
Oct 14, 2011 3.349 3.391 3.282 3.383 473,028 +0.08(+2.56%)
Oct 13, 2011 3.265 3.316 3.214 3.299 475,850 +0.00(+0.00%)
Oct 12, 2011 3.307 3.332 3.206 3.299 1,524,974 +0.04(+1.30%)
Oct 11, 2011 3.105 3.299 3.037 3.256 1,047,499 +0.13(+4.04%)
Oct 10, 2011 2.987 3.138 2.944 3.130 1,121,670 +0.22(+7.54%)
Oct 07, 2011 3.071 3.113 2.902 2.911 1,175,774 -0.15(-4.96%)
Oct 06, 2011 2.978 3.062 2.953 3.062 689,076 +0.11(+3.71%)
Oct 05, 2011 2.953 2.978 2.809 2.953 798,178 -0.01(-0.29%)
Oct 04, 2011 2.615 2.961 2.573 2.961 1,815,648 +0.30(+11.08%)
Oct 03, 2011 2.927 2.936 2.624 2.666 2,287,333 -0.24(-8.41%)
Sep 30, 2011 3.054 3.105 2.885 2.911 1,375,110 -0.21(-6.76%)
Sep 29, 2011 3.121 3.181 2.970 3.121 1,217,208 +0.07(+2.21%)
Sep 28, 2011 3.290 3.307 3.012 3.054 1,590,647 -0.24(-7.42%)
Sep 27, 2011 3.113 3.349 3.105 3.299 1,651,174 +0.26(+8.61%)
Sep 26, 2011 3.046 3.062 2.877 3.037 762,726 +0.01(+0.28%)
Sep 23, 2011 2.987 3.037 2.919 3.029 1,175,896 +0.04(+1.41%)
Sep 22, 2011 2.987 3.046 2.936 2.987 2,072,368 -0.06(-1.94%)
Sep 21, 2011 3.197 3.232 3.046 3.046 1,319,915 -0.15(-4.75%)
Sep 20, 2011 3.248 3.349 3.197 3.197 821,592 -0.05(-1.56%)
Sep 19, 2011 3.349 3.349 3.231 3.248 778,910 -0.19(-5.64%)
Sep 16, 2011 3.417 3.535 3.316 3.442 1,652,621 +0.05(+1.49%)
Sep 15, 2011 3.316 3.391 3.272 3.391 887,620 +0.12(+3.61%)
Sep 14, 2011 3.273 3.332 3.172 3.273 1,328,278 +0.03(+0.78%)
Sep 13, 2011 3.206 3.265 3.138 3.248 1,810,493 +0.04(+1.32%)
Sep 12, 2011 3.172 3.248 3.088 3.206 1,032,024 -0.05(-1.55%)
Sep 09, 2011 3.189 3.265 3.046 3.256 2,026,401 +0.02(+0.52%)
Sep 08, 2011 3.324 3.408 3.223 3.240 925,297 -0.13(-4.00%)
Sep 07, 2011 3.383 3.408 3.307 3.375 1,148,702 +0.08(+2.56%)
Sep 06, 2011 3.214 3.299 3.121 3.290 1,363,215 -0.04(-1.27%)
Sep 02, 2011 3.383 3.434 3.322 3.332 1,342,543 -0.13(-3.66%)
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.