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 30, 2009 0.8015 0.8436 0.6749 0.7340 0 -0.05(-6.45%)
Jan 29, 2009 0.8605 0.8858 0.7846 0.7846 184,335 -0.06(-7.00%)
Jan 28, 2009 0.8521 0.9280 0.8268 0.8436 283,201 +0.02(+2.04%)
Jan 27, 2009 0.8690 0.8690 0.7846 0.8268 183,085 -0.05(-5.77%)
Jan 26, 2009 0.8268 0.8858 0.8099 0.8774 237,915 +0.05(+6.12%)
Jan 23, 2009 0.7762 0.9111 0.6834 0.8268 920,508 +0.06(+7.69%)
Jan 22, 2009 0.7340 0.8015 0.6580 0.7677 713,794 -0.03(-3.19%)
Jan 21, 2009 0.7087 0.8335 0.6580 0.7930 663,328 +0.11(+16.05%)
Jan 20, 2009 0.7255 0.7255 0.6749 0.6834 267,478 -0.06(-7.95%)
Jan 16, 2009 0.6834 0.7508 0.6580 0.7424 1,078,950 +0.07(+10.00%)
Jan 15, 2009 0.7171 0.7508 0.6327 0.6749 477,234 -0.03(-4.76%)
Jan 14, 2009 0.8268 0.8774 0.6918 0.7087 850,341 -0.12(-14.29%)
Jan 13, 2009 0.9280 0.9280 0.8183 0.8268 674,148 -0.10(-10.91%)
Jan 12, 2009 0.8690 0.9280 0.8690 0.9280 630,271 +0.08(+8.91%)
Jan 09, 2009 0.9111 0.9111 0.8521 0.8521 583,335 -0.06(-6.48%)
Jan 08, 2009 0.9027 0.9364 0.9027 0.9111 288,053 +0.00(+0.00%)
Jan 07, 2009 0.9533 1.012 0.8943 0.9111 263,064 -0.08(-7.69%)
Jan 06, 2009 1.012 1.046 0.9786 0.9871 308,738 -0.01(-0.85%)
Jan 05, 2009 1.055 1.055 0.9702 0.9955 413,600 -0.06(-5.60%)
Jan 02, 2009 0.9786 1.173 0.9364 1.055 0 +0.09(+9.65%)
Jan 01, 2009 0.8774 0.9702 0.8268 0.9618 0 +0.00(+0.00%)
Dec 31, 2008 0.8774 0.9702 0.8268 0.9618 432,564 +0.09(+10.68%)
Dec 30, 2008 0.8858 0.9280 0.8605 0.8690 248,513 +0.00(+0.00%)
Dec 29, 2008 0.8690 0.9280 0.8522 0.8690 273,572 -0.03(-2.83%)
Dec 26, 2008 0.9280 0.9618 0.8521 0.8943 101,738 -0.03(-2.75%)
Dec 24, 2008 0.9280 0.9281 0.8943 0.9196 34,158 -0.01(-0.91%)
Dec 23, 2008 1.029 1.029 0.9280 0.9280 198,385 +0.00(+0.00%)
Dec 22, 2008 0.9702 0.9871 0.8858 0.9280 294,358 -0.02(-1.79%)
Dec 19, 2008 0.9618 0.9786 0.8943 0.9449 1,129,687 -0.02(-1.75%)
Dec 18, 2008 0.9618 0.9871 0.9364 0.9618 195,586 +0.00(+0.00%)
Dec 17, 2008 1.004 1.029 0.9449 0.9618 865,556 -0.05(-5.00%)
Dec 16, 2008 1.029 1.046 0.9280 1.012 1,010,011 +0.04(+4.35%)
Dec 15, 2008 1.021 1.046 0.9702 0.9702 239,024 -0.04(-4.17%)
Dec 12, 2008 1.046 1.046 0.9702 1.012 334,744 +0.08(+9.09%)
Dec 11, 2008 1.105 1.114 0.9280 0.9280 528,128 -0.21(-18.52%)
Dec 10, 2008 1.156 1.181 1.114 1.139 186,532 +0.05(+4.65%)
Dec 09, 2008 1.122 1.173 1.029 1.088 600,393 -0.10(-8.51%)
Dec 08, 2008 0.9786 1.190 0.9786 1.190 624,774 +0.13(+12.80%)
Dec 05, 2008 0.9618 1.055 0.9027 1.055 304,663 +0.12(+12.61%)
Dec 04, 2008 1.038 1.055 0.8858 0.9364 343,564 -0.13(-11.90%)
Dec 03, 2008 1.012 1.173 0.9702 1.063 264,075 +0.00(+0.00%)
Dec 02, 2008 0.9449 1.080 0.9449 1.063 426,439 +0.16(+17.76%)
Dec 01, 2008 1.333 1.375 0.9027 0.9027 380,349 -0.49(-35.15%)
Nov 28, 2008 1.384 1.392 1.198 1.392 220,116 -0.04(-2.94%)
Nov 26, 2008 1.139 1.434 1.097 1.434 414,154 +0.24(+20.57%)
Nov 25, 2008 1.215 1.215 1.055 1.190 392,777 -0.03(-2.76%)
Nov 24, 2008 0.8943 1.223 0.8943 1.223 394,765 +0.35(+40.78%)
Nov 21, 2008 0.8268 0.9111 0.7593 0.8690 838,672 +0.08(+9.57%)
Nov 20, 2008 0.9196 0.9364 0.6159 0.7930 695,168 -0.13(-14.55%)
Nov 19, 2008 1.012 1.097 0.9196 0.9280 307,181 -0.08(-7.56%)
Nov 18, 2008 1.071 1.130 0.9786 1.004 372,234 -0.06(-5.56%)
Nov 17, 2008 1.130 1.130 1.055 1.063 132,073 -0.03(-2.33%)
Nov 14, 2008 1.308 1.308 1.071 1.088 411,790 -0.25(-18.87%)
Nov 13, 2008 1.139 1.341 1.055 1.341 530,905 +0.21(+18.66%)
Nov 12, 2008 1.122 1.308 1.080 1.130 943,794 -0.03(-2.19%)
Nov 11, 2008 1.299 1.308 1.156 1.156 358,714 -0.15(-11.61%)
Nov 10, 2008 1.434 1.443 1.308 1.308 175,261 -0.07(-4.91%)
Nov 07, 2008 1.350 1.392 1.333 1.375 353,880 +0.05(+3.82%)
Nov 06, 2008 1.350 1.392 1.316 1.325 175,001 -0.04(-3.09%)
Nov 05, 2008 1.552 1.594 1.350 1.367 500,774 -0.19(-11.96%)
Nov 04, 2008 1.375 1.561 1.358 1.552 521,189 +0.16(+11.51%)
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.