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

Graphic Packaging Holding Company (NY: GPK )

27.61 +0.34 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Apr 30, 2010 3.253 3.303 3.093 3.102 369,298 -0.16(-4.90%)
Apr 29, 2010 3.211 3.303 3.194 3.261 284,520 +0.10(+3.19%)
Apr 28, 2010 3.177 3.211 3.093 3.160 303,003 +0.01(+0.27%)
Apr 27, 2010 3.244 3.258 3.152 3.152 289,502 -0.12(-3.60%)
Apr 26, 2010 3.261 3.329 3.261 3.270 311,726 -0.01(-0.26%)
Apr 23, 2010 3.312 3.337 3.236 3.278 369,051 -0.02(-0.51%)
Apr 22, 2010 3.194 3.320 3.173 3.295 176,257 +0.05(+1.55%)
Apr 21, 2010 3.287 3.287 3.202 3.244 241,748 -0.03(-0.77%)
Apr 20, 2010 3.253 3.278 3.202 3.270 181,299 +0.07(+2.10%)
Apr 19, 2010 3.228 3.303 3.127 3.202 295,999 -0.06(-1.80%)
Apr 16, 2010 3.261 3.278 3.177 3.261 480,225 +0.00(+0.00%)
Apr 15, 2010 3.303 3.337 3.236 3.261 528,253 -0.04(-1.27%)
Apr 14, 2010 3.160 3.354 3.160 3.303 912,480 +0.16(+5.08%)
Apr 13, 2010 3.068 3.169 3.068 3.144 263,680 +0.06(+1.91%)
Apr 12, 2010 3.102 3.135 3.068 3.085 312,400 -0.01(-0.27%)
Apr 09, 2010 3.085 3.127 3.076 3.093 197,967 +0.02(+0.55%)
Apr 08, 2010 3.102 3.144 3.068 3.076 248,659 -0.03(-1.08%)
Apr 07, 2010 3.110 3.118 3.068 3.110 738,489 +0.00(+0.00%)
Apr 06, 2010 3.152 3.169 3.093 3.110 430,298 -0.05(-1.60%)
Apr 05, 2010 3.068 3.194 3.034 3.160 560,483 +0.12(+3.87%)
Apr 01, 2010 3.085 3.043 3.043 3.043 466,483 +0.01(+0.28%)
Mar 31, 2010 3.194 3.194 3.026 3.034 942,389 -0.18(-5.74%)
Mar 30, 2010 3.194 3.253 3.173 3.219 308,202 +0.04(+1.32%)
Mar 29, 2010 3.236 3.278 3.177 3.177 408,649 -0.06(-1.82%)
Mar 26, 2010 3.244 3.278 3.135 3.236 495,822 +0.00(+0.00%)
Mar 25, 2010 3.337 3.404 3.228 3.236 602,307 -0.08(-2.28%)
Mar 24, 2010 3.354 3.428 3.303 3.312 480,739 -0.06(-1.75%)
Mar 23, 2010 3.362 3.446 3.278 3.371 507,358 +0.01(+0.25%)
Mar 22, 2010 3.236 3.379 3.202 3.362 354,079 +0.09(+2.83%)
Mar 19, 2010 3.362 3.362 3.238 3.270 669,993 -0.08(-2.26%)
Mar 18, 2010 3.337 3.354 3.295 3.345 358,558 -0.01(-0.25%)
Mar 17, 2010 3.345 3.354 3.320 3.354 334,419 +0.01(+0.25%)
Mar 16, 2010 3.303 3.354 3.244 3.345 269,257 +0.04(+1.27%)
Mar 15, 2010 3.278 3.303 3.270 3.303 217,650 +0.03(+0.77%)
Mar 12, 2010 3.337 3.354 3.244 3.278 241,479 -0.05(-1.52%)
Mar 11, 2010 3.329 3.371 3.287 3.329 319,111 -0.03(-0.75%)
Mar 10, 2010 3.337 3.396 3.320 3.354 584,810 +0.01(+0.25%)
Mar 09, 2010 3.244 3.396 3.244 3.345 942,070 +0.07(+2.05%)
Mar 08, 2010 3.287 3.337 3.228 3.278 397,631 +0.00(+0.00%)
Mar 05, 2010 3.270 3.337 3.211 3.278 912,840 +0.04(+1.30%)
Mar 04, 2010 3.186 3.270 3.160 3.236 496,576 +0.05(+1.58%)
Mar 03, 2010 3.202 3.236 3.131 3.186 856,115 +0.02(+0.53%)
Mar 02, 2010 3.043 3.186 3.026 3.169 1,461,225 +0.14(+4.72%)
Mar 01, 2010 2.984 3.144 2.933 3.026 1,212,932 +0.10(+3.45%)
Feb 26, 2010 3.001 3.001 2.908 2.925 438,906 -0.08(-2.52%)
Feb 25, 2010 2.824 3.026 2.732 3.001 821,142 +0.12(+4.08%)
Feb 24, 2010 2.917 2.942 2.858 2.883 672,863 -0.02(-0.58%)
Feb 23, 2010 3.009 3.068 2.816 2.900 976,610 -0.11(-3.63%)
Feb 22, 2010 3.034 3.093 2.933 3.009 479,194 -0.01(-0.28%)
Feb 19, 2010 3.018 3.085 2.925 3.018 433,070 -0.01(-0.28%)
Feb 18, 2010 2.883 3.043 2.858 3.026 436,686 +0.15(+5.26%)
Feb 17, 2010 2.799 2.908 2.749 2.875 451,515 +0.10(+3.64%)
Feb 16, 2010 2.631 2.774 2.606 2.774 255,316 +0.18(+7.14%)
Feb 12, 2010 2.547 2.589 2.589 2.589 340,850 +0.01(+0.33%)
Feb 11, 2010 2.631 2.698 2.534 2.580 1,102,728 -0.06(-2.23%)
Feb 10, 2010 2.749 2.774 2.597 2.639 1,609,179 -0.13(-4.85%)
Feb 09, 2010 2.740 2.799 2.639 2.774 509,552 +0.10(+3.77%)
Feb 08, 2010 2.723 2.732 2.656 2.673 341,118 -0.06(-2.15%)
Feb 05, 2010 2.732 2.774 2.623 2.732 630,143 +0.01(+0.31%)
Feb 04, 2010 2.774 2.849 2.690 2.723 593,716 -0.09(-3.28%)
Feb 03, 2010 2.908 2.908 2.774 2.816 430,978 -0.07(-2.33%)
Feb 02, 2010 2.875 2.917 2.824 2.883 466,575 +0.00(+0.00%)
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.