Skip to main content

Graphic Packaging Holding Company (NY: GPK )

27.58 -0.03 (-0.11%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 4.833 4.959 4.817 4.884 605,158 +0.01(+0.17%)
Sep 27, 2012 4.884 4.959 4.850 4.875 725,338 +0.01(+0.17%)
Sep 26, 2012 4.901 4.934 4.850 4.867 583,305 -0.03(-0.69%)
Sep 25, 2012 4.909 4.959 4.875 4.901 874,003 +0.02(+0.34%)
Sep 24, 2012 4.817 4.892 4.817 4.884 885,587 +0.04(+0.87%)
Sep 21, 2012 4.850 4.875 4.808 4.842 843,717 +0.07(+1.41%)
Sep 20, 2012 4.732 4.800 4.732 4.774 217,219 -0.01(-0.18%)
Sep 19, 2012 4.808 4.817 4.749 4.783 386,113 +0.00(+0.00%)
Sep 18, 2012 4.749 4.817 4.749 4.783 392,056 +0.01(+0.18%)
Sep 17, 2012 4.817 4.822 4.758 4.774 462,609 -0.08(-1.73%)
Sep 14, 2012 4.867 4.909 4.850 4.859 1,129,567 -0.01(-0.17%)
Sep 13, 2012 4.825 4.892 4.817 4.867 673,965 +0.03(+0.70%)
Sep 12, 2012 4.875 4.892 4.817 4.833 321,943 -0.02(-0.35%)
Sep 11, 2012 4.850 4.892 4.833 4.850 519,016 -0.01(-0.17%)
Sep 10, 2012 4.859 4.926 4.808 4.859 443,025 -0.01(-0.17%)
Sep 07, 2012 4.817 4.884 4.791 4.867 478,339 +0.08(+1.58%)
Sep 06, 2012 4.783 4.854 4.766 4.791 1,437,979 +0.05(+1.06%)
Sep 05, 2012 4.732 4.791 4.724 4.741 674,535 +0.03(+0.53%)
Sep 04, 2012 4.699 4.749 4.623 4.716 650,783 +0.02(+0.36%)
Aug 31, 2012 4.766 4.766 4.657 4.699 375,353 +0.00(+0.00%)
Aug 30, 2012 4.774 4.774 4.699 4.699 343,496 -0.10(-2.10%)
Aug 29, 2012 4.766 4.800 4.724 4.800 388,173 +0.15(+3.25%)
Aug 27, 2012 4.707 4.707 4.623 4.648 179,566 -0.02(-0.36%)
Aug 24, 2012 4.640 4.690 4.627 4.665 256,781 -0.01(-0.18%)
Aug 23, 2012 4.724 4.741 4.640 4.674 223,118 -0.07(-1.42%)
Aug 22, 2012 4.758 4.791 4.707 4.741 210,288 -0.03(-0.70%)
Aug 21, 2012 4.800 4.804 4.749 4.774 320,657 -0.02(-0.35%)
Aug 20, 2012 4.791 4.817 4.741 4.791 362,216 -0.02(-0.35%)
Aug 17, 2012 4.766 4.812 4.749 4.808 770,698 +0.03(+0.70%)
Aug 16, 2012 4.758 4.817 4.749 4.774 668,925 +0.02(+0.35%)
Aug 15, 2012 4.699 4.766 4.682 4.758 217,320 +0.03(+0.71%)
Aug 14, 2012 4.783 4.787 4.690 4.724 397,874 -0.01(-0.18%)
Aug 13, 2012 4.707 4.741 4.640 4.732 389,994 +0.03(+0.54%)
Aug 10, 2012 4.707 4.749 4.682 4.707 244,606 -0.01(-0.18%)
Aug 09, 2012 4.699 4.774 4.682 4.716 214,335 +0.00(+0.00%)
Aug 08, 2012 4.732 4.732 4.665 4.716 307,967 -0.03(-0.71%)
Aug 07, 2012 4.791 4.804 4.699 4.749 536,290 +0.00(+0.00%)
Aug 06, 2012 4.791 4.791 4.699 4.749 307,209 -0.04(-0.88%)
Aug 03, 2012 4.657 4.800 4.640 4.791 596,959 +0.20(+4.40%)
Aug 02, 2012 4.497 4.598 4.497 4.590 625,263 +0.04(+0.92%)
Aug 01, 2012 4.732 4.749 4.548 4.548 633,561 -0.16(-3.39%)
Jul 31, 2012 4.699 4.774 4.665 4.707 606,440 -0.03(-0.71%)
Jul 30, 2012 4.514 4.817 4.497 4.741 491,167 -0.12(-2.42%)
Jul 27, 2012 4.707 4.951 4.657 4.859 1,220,751 +0.17(+3.58%)
Jul 26, 2012 4.371 4.766 4.371 4.690 1,224,841 +0.29(+6.49%)
Jul 25, 2012 4.463 4.472 4.354 4.405 336,240 -0.01(-0.19%)
Jul 24, 2012 4.556 4.556 4.388 4.413 417,972 -0.14(-3.14%)
Jul 23, 2012 4.506 4.606 4.463 4.556 372,841 -0.06(-1.28%)
Jul 20, 2012 4.665 4.682 4.590 4.615 423,191 -0.08(-1.79%)
Jul 19, 2012 4.716 4.732 4.648 4.699 378,587 +0.00(+0.00%)
Jul 18, 2012 4.682 4.732 4.564 4.699 805,694 +0.00(+0.00%)
Jul 17, 2012 4.707 4.758 4.640 4.699 404,502 +0.04(+0.90%)
Jul 16, 2012 4.606 4.665 4.548 4.657 615,814 +0.07(+1.47%)
Jul 13, 2012 4.531 4.606 4.514 4.590 786,672 +0.08(+1.68%)
Jul 12, 2012 4.489 4.556 4.421 4.514 420,523 -0.03(-0.56%)
Jul 11, 2012 4.514 4.606 4.447 4.539 539,713 +0.01(+0.19%)
Jul 10, 2012 4.657 4.699 4.474 4.531 459,903 -0.08(-1.64%)
Jul 09, 2012 4.657 4.690 4.564 4.606 258,114 -0.08(-1.62%)
Jul 06, 2012 4.640 4.724 4.590 4.682 411,231 -0.03(-0.71%)
Jul 05, 2012 4.699 4.766 4.682 4.716 498,546 +0.02(+0.36%)
Jul 03, 2012 4.682 4.766 4.665 4.699 521,102 +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.