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

Graphic Packaging Holding Company (NY: GPK )

26.21 -0.05 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 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 (%)
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.