Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

28.06 +0.27 (+0.97%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 13, 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 (%)
Oct 31, 2007 4.032 4.193 3.897 4.151 285,558 +0.09(+2.29%)
Oct 30, 2007 4.049 4.058 3.914 4.058 137,030 +0.00(+0.00%)
Oct 29, 2007 4.142 4.142 3.990 4.058 105,261 -0.07(-1.64%)
Oct 26, 2007 3.931 4.125 3.881 4.125 132,170 +0.25(+6.54%)
Oct 25, 2007 3.957 4.024 3.796 3.872 196,062 -0.08(-1.92%)
Oct 24, 2007 3.923 3.948 3.830 3.948 176,266 -0.02(-0.43%)
Oct 23, 2007 3.847 3.973 3.771 3.965 189,187 +0.16(+4.21%)
Oct 22, 2007 3.585 3.923 3.585 3.805 205,308 +0.17(+4.64%)
Oct 19, 2007 3.990 3.990 3.628 3.636 333,092 -0.36(-9.07%)
Oct 18, 2007 3.957 3.999 3.779 3.999 237,432 +0.02(+0.42%)
Oct 17, 2007 3.729 3.990 3.703 3.982 483,399 +0.30(+8.26%)
Oct 16, 2007 3.695 3.771 3.653 3.678 145,090 -0.01(-0.23%)
Oct 15, 2007 3.737 3.737 3.628 3.687 238,736 -0.06(-1.58%)
Oct 12, 2007 3.636 3.746 3.628 3.746 161,449 +0.11(+3.02%)
Oct 11, 2007 3.796 3.855 3.594 3.636 259,361 -0.14(-3.79%)
Oct 10, 2007 3.889 3.897 3.729 3.779 226,526 -0.13(-3.24%)
Oct 09, 2007 3.881 3.957 3.881 3.906 317,801 +0.03(+0.65%)
Oct 08, 2007 3.923 3.957 3.864 3.881 262,680 -0.06(-1.50%)
Oct 05, 2007 3.881 3.999 3.838 3.940 282,595 +0.03(+0.65%)
Oct 04, 2007 3.855 3.914 3.763 3.914 145,446 +0.09(+2.43%)
Oct 03, 2007 3.940 4.007 3.822 3.822 266,592 -0.16(-4.03%)
Oct 02, 2007 4.066 4.066 3.838 3.982 198,314 -0.08(-2.07%)
Oct 01, 2007 3.796 4.066 3.796 4.066 206,256 +0.25(+6.64%)
Sep 28, 2007 3.864 3.923 3.661 3.813 330,840 -0.06(-1.53%)
Sep 27, 2007 3.889 3.923 3.805 3.872 203,293 +0.01(+0.22%)
Sep 26, 2007 3.703 3.872 3.687 3.864 122,212 +0.19(+5.29%)
Sep 25, 2007 3.720 3.830 3.585 3.670 111,544 -0.08(-2.03%)
Sep 24, 2007 3.923 3.982 3.695 3.746 249,167 -0.19(-4.72%)
Sep 21, 2007 3.830 3.982 3.788 3.931 896,504 +0.04(+1.08%)
Sep 20, 2007 4.201 4.201 3.872 3.889 189,187 -0.33(-7.80%)
Sep 19, 2007 4.134 4.243 4.075 4.218 363,675 +0.18(+4.38%)
Sep 18, 2007 3.754 4.066 3.628 4.041 279,276 +0.30(+8.13%)
Sep 17, 2007 3.779 3.830 3.611 3.737 162,515 -0.04(-1.12%)
Sep 14, 2007 3.644 3.838 3.543 3.779 395,206 +0.05(+1.36%)
Sep 13, 2007 3.796 3.855 3.585 3.729 161,804 -0.06(-1.56%)
Sep 12, 2007 3.990 4.041 3.763 3.788 200,448 -0.21(-5.27%)
Sep 11, 2007 3.636 4.016 3.636 3.999 278,801 +0.37(+10.23%)
Sep 10, 2007 3.746 3.779 3.560 3.628 215,265 -0.10(-2.71%)
Sep 07, 2007 3.796 3.822 3.695 3.729 213,724 -0.14(-3.70%)
Sep 06, 2007 3.838 3.931 3.805 3.872 138,334 +0.04(+1.10%)
Sep 05, 2007 3.914 3.948 3.822 3.830 224,985 -0.17(-4.22%)
Sep 04, 2007 3.990 4.049 3.923 3.999 253,671 -0.02(-0.42%)
Aug 31, 2007 4.049 4.083 3.965 4.016 188,712 +0.03(+0.85%)
Aug 30, 2007 4.100 4.134 3.957 3.982 141,179 -0.17(-4.06%)
Aug 29, 2007 3.906 4.167 3.881 4.151 202,107 +0.26(+6.72%)
Aug 28, 2007 4.092 4.142 3.838 3.889 237,195 -0.29(-6.87%)
Aug 27, 2007 4.201 4.252 4.058 4.176 89,733 -0.05(-1.20%)
Aug 24, 2007 4.151 4.277 4.117 4.226 154,573 +0.07(+1.62%)
Aug 23, 2007 4.243 4.243 4.041 4.159 170,932 -0.07(-1.60%)
Aug 22, 2007 4.058 4.277 3.948 4.226 287,455 +0.16(+3.94%)
Aug 21, 2007 4.100 4.193 3.999 4.066 175,910 -0.03(-0.82%)
Aug 20, 2007 3.965 4.218 3.889 4.100 204,715 +0.16(+4.07%)
Aug 17, 2007 4.032 4.092 3.855 3.940 528,206 +0.19(+4.94%)
Aug 16, 2007 3.594 4.151 3.594 3.754 668,911 +0.11(+3.01%)
Aug 15, 2007 3.881 4.007 3.628 3.644 554,996 -0.24(-6.09%)
Aug 14, 2007 4.007 4.125 3.813 3.881 363,793 -0.13(-3.16%)
Aug 13, 2007 4.319 4.387 3.940 4.007 483,991 -0.25(-5.94%)
Aug 10, 2007 4.210 4.513 4.041 4.260 631,927 -0.08(-1.94%)
Aug 09, 2007 3.931 4.437 3.712 4.345 868,055 +0.31(+7.74%)
Aug 08, 2007 3.678 4.092 3.552 4.032 651,367 +0.42(+11.68%)
Aug 07, 2007 3.847 3.847 3.518 3.611 423,537 -0.20(-5.31%)
Aug 06, 2007 3.552 3.847 3.433 3.813 438,235 +0.17(+4.63%)
Aug 03, 2007 3.687 3.855 3.636 3.644 352,769 -0.21(-5.47%)
Aug 02, 2007 3.771 3.864 3.602 3.855 302,628 +0.09(+2.47%)
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.