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 (%)
Jan 31, 2013 5.872 5.922 5.812 5.914 4,292,109 +0.05(+0.86%)
Jan 30, 2013 5.846 5.914 5.829 5.863 1,646,991 +0.03(+0.58%)
Jan 29, 2013 5.846 5.863 5.753 5.829 1,523,291 -0.02(-0.29%)
Jan 28, 2013 5.922 5.947 5.804 5.846 1,647,600 -0.07(-1.14%)
Jan 25, 2013 5.787 5.947 5.779 5.914 1,740,916 +0.16(+2.79%)
Jan 24, 2013 5.863 5.888 5.728 5.753 1,206,214 -0.08(-1.45%)
Jan 23, 2013 5.737 5.886 5.728 5.838 2,616,855 +0.11(+1.91%)
Jan 22, 2013 5.770 5.779 5.711 5.728 1,523,805 -0.03(-0.59%)
Jan 18, 2013 5.703 5.779 5.677 5.762 1,966,132 +0.09(+1.64%)
Jan 17, 2013 5.745 5.745 5.644 5.669 1,437,268 -0.03(-0.59%)
Jan 16, 2013 5.652 5.728 5.627 5.703 565,432 +0.00(+0.00%)
Jan 15, 2013 5.610 5.720 5.585 5.703 643,214 +0.05(+0.90%)
Jan 14, 2013 5.644 5.686 5.618 5.652 871,767 -0.02(-0.30%)
Jan 11, 2013 5.661 5.711 5.585 5.669 989,475 +0.02(+0.30%)
Jan 10, 2013 5.686 5.686 5.585 5.652 366,112 +0.02(+0.30%)
Jan 09, 2013 5.677 5.753 5.618 5.635 749,311 -0.02(-0.30%)
Jan 08, 2013 5.644 5.720 5.618 5.652 943,285 +0.03(+0.60%)
Jan 07, 2013 5.677 5.703 5.568 5.618 1,044,747 -0.11(-1.91%)
Jan 04, 2013 5.602 5.749 5.585 5.728 872,024 +0.16(+2.88%)
Jan 03, 2013 5.526 5.661 5.458 5.568 1,033,947 +0.04(+0.76%)
Jan 02, 2013 5.408 5.543 5.408 5.526 1,896,177 +0.08(+1.39%)
Dec 31, 2012 5.315 5.467 5.281 5.450 1,087,455 +0.17(+3.19%)
Dec 28, 2012 5.340 5.382 5.273 5.281 511,017 -0.10(-1.88%)
Dec 27, 2012 5.382 5.450 5.332 5.382 621,070 +0.03(+0.47%)
Dec 26, 2012 5.289 5.408 5.289 5.357 559,927 +0.06(+1.11%)
Dec 24, 2012 5.273 5.327 5.247 5.298 296,312 +0.02(+0.32%)
Dec 21, 2012 5.315 5.374 5.230 5.281 1,866,326 -0.10(-1.88%)
Dec 20, 2012 5.289 5.399 5.264 5.382 1,437,360 +0.08(+1.59%)
Dec 19, 2012 5.214 5.306 5.180 5.298 925,238 +0.06(+1.13%)
Dec 18, 2012 5.188 5.273 5.138 5.239 1,595,298 +0.04(+0.81%)
Dec 17, 2012 5.222 5.222 5.171 5.197 1,247,374 +0.04(+0.82%)
Dec 14, 2012 5.045 5.163 5.045 5.154 2,580,525 +0.08(+1.66%)
Dec 13, 2012 5.138 5.315 5.070 5.070 10,743,645 -0.22(-4.15%)
Dec 12, 2012 5.408 5.483 5.273 5.289 869,425 -0.09(-1.72%)
Dec 11, 2012 5.509 5.644 5.365 5.382 1,702,959 +0.09(+1.75%)
Dec 10, 2012 5.247 5.332 5.214 5.289 688,955 +0.06(+1.13%)
Dec 07, 2012 5.273 5.298 5.205 5.230 723,140 +0.01(+0.16%)
Dec 06, 2012 5.222 5.306 5.197 5.222 807,391 +0.01(+0.16%)
Dec 05, 2012 5.391 5.433 5.163 5.214 1,784,333 -0.16(-2.98%)
Dec 04, 2012 5.467 5.517 5.365 5.374 855,724 -0.10(-1.85%)
Nov 30, 2012 5.399 5.500 5.391 5.475 2,472,435 +0.09(+1.72%)
Nov 29, 2012 5.399 5.509 5.340 5.382 714,495 -0.01(-0.16%)
Nov 28, 2012 5.306 5.408 5.273 5.391 838,505 +0.08(+1.43%)
Nov 27, 2012 5.357 5.357 5.306 5.315 514,970 -0.03(-0.63%)
Nov 26, 2012 5.357 5.357 5.298 5.348 637,598 -0.01(-0.16%)
Nov 23, 2012 5.357 5.374 5.323 5.357 477,975 +0.03(+0.63%)
Nov 21, 2012 5.323 5.365 5.289 5.323 372,380 +0.01(+0.16%)
Nov 20, 2012 5.382 5.382 5.273 5.315 735,867 +0.03(+0.48%)
Nov 19, 2012 5.171 5.399 5.129 5.289 2,246,483 +0.20(+3.98%)
Nov 16, 2012 5.053 5.095 4.944 5.087 578,213 +0.00(+0.00%)
Nov 15, 2012 5.239 5.298 5.070 5.087 629,915 -0.17(-3.21%)
Nov 14, 2012 5.264 5.361 5.230 5.256 1,679,416 -0.01(-0.16%)
Nov 13, 2012 5.138 5.298 5.121 5.264 1,033,589 +0.11(+2.13%)
Nov 12, 2012 5.112 5.188 5.070 5.154 723,370 +0.08(+1.66%)
Nov 09, 2012 4.935 5.079 4.885 5.070 759,661 +0.11(+2.21%)
Nov 08, 2012 5.003 5.028 4.910 4.960 788,009 -0.03(-0.51%)
Nov 07, 2012 5.104 5.171 4.977 4.986 675,294 -0.19(-3.59%)
Nov 06, 2012 5.165 5.247 5.138 5.171 451,294 +0.02(+0.33%)
Nov 05, 2012 5.095 5.171 5.011 5.154 649,998 +0.08(+1.49%)
Nov 02, 2012 5.163 5.163 5.028 5.079 1,546,132 +0.02(+0.33%)
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.