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

Graphic Packaging Holding Company (NY: GPK )

27.48 -0.27 (-0.97%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Feb 26, 2010 3.012 3.012 2.919 2.936 437,311 -0.08(-2.52%)
Feb 25, 2010 2.835 3.037 2.742 3.012 818,158 +0.12(+4.08%)
Feb 24, 2010 2.927 2.953 2.868 2.894 670,418 -0.02(-0.58%)
Feb 23, 2010 3.020 3.079 2.826 2.910 973,061 -0.11(-3.63%)
Feb 22, 2010 3.045 3.104 2.944 3.020 477,453 -0.01(-0.28%)
Feb 19, 2010 3.029 3.096 2.936 3.029 431,497 -0.01(-0.28%)
Feb 18, 2010 2.894 3.054 2.868 3.037 435,099 +0.15(+5.26%)
Feb 17, 2010 2.809 2.919 2.759 2.885 449,875 +0.10(+3.64%)
Feb 16, 2010 2.640 2.784 2.615 2.784 254,389 +0.19(+7.14%)
Feb 12, 2010 2.556 2.598 2.598 2.598 339,612 +0.01(+0.33%)
Feb 11, 2010 2.640 2.708 2.543 2.590 1,098,721 -0.06(-2.23%)
Feb 10, 2010 2.759 2.784 2.607 2.649 1,603,331 -0.13(-4.85%)
Feb 09, 2010 2.750 2.809 2.649 2.784 507,700 +0.10(+3.77%)
Feb 08, 2010 2.733 2.742 2.666 2.683 339,878 -0.06(-2.15%)
Feb 05, 2010 2.742 2.784 2.632 2.742 627,853 +0.01(+0.31%)
Feb 04, 2010 2.784 2.860 2.700 2.733 591,559 -0.09(-3.28%)
Feb 03, 2010 2.919 2.919 2.784 2.826 429,411 -0.07(-2.33%)
Feb 02, 2010 2.885 2.927 2.835 2.894 464,879 +0.00(+0.00%)
Feb 01, 2010 2.860 2.910 2.835 2.894 448,365 +0.04(+1.48%)
Jan 29, 2010 2.851 2.936 2.792 2.851 544,549 +0.03(+0.90%)
Jan 28, 2010 2.910 2.910 2.784 2.826 604,618 -0.08(-2.90%)
Jan 27, 2010 2.809 2.910 2.607 2.910 942,400 +0.07(+2.37%)
Jan 26, 2010 2.885 2.910 2.818 2.843 276,731 -0.07(-2.32%)
Jan 25, 2010 2.986 2.986 2.885 2.910 436,964 -0.04(-1.43%)
Jan 22, 2010 2.953 2.961 2.868 2.953 751,115 +0.00(+0.00%)
Jan 21, 2010 3.071 3.104 2.944 2.953 523,996 -0.12(-3.85%)
Jan 20, 2010 2.953 3.088 2.927 3.071 687,220 +0.08(+2.54%)
Jan 19, 2010 2.919 2.995 2.894 2.995 460,661 +0.08(+2.60%)
Jan 15, 2010 2.978 2.919 2.919 2.919 571,710 -0.03(-1.14%)
Jan 14, 2010 2.919 2.995 2.919 2.953 345,133 +0.03(+1.16%)
Jan 13, 2010 2.970 2.986 2.894 2.919 429,016 -0.06(-1.98%)
Jan 12, 2010 2.978 2.995 2.910 2.978 395,722 -0.04(-1.40%)
Jan 11, 2010 3.029 3.029 2.910 3.020 594,333 -0.01(-0.28%)
Jan 08, 2010 3.130 3.189 2.978 3.029 674,622 -0.10(-3.23%)
Jan 07, 2010 2.961 3.130 2.919 3.130 906,657 +0.18(+6.00%)
Jan 06, 2010 3.045 3.121 2.919 2.953 838,977 -0.11(-3.58%)
Jan 05, 2010 3.096 3.206 3.045 3.062 707,045 -0.03(-1.09%)
Jan 04, 2010 3.020 3.147 2.986 3.096 937,223 +0.17(+5.76%)
Dec 31, 2009 3.054 2.927 2.927 2.927 400,185 -0.11(-3.61%)
Dec 30, 2009 3.062 3.103 2.970 3.037 864,359 -0.03(-1.10%)
Dec 29, 2009 2.978 3.079 2.910 3.071 955,178 +0.09(+3.12%)
Dec 28, 2009 3.147 3.147 2.953 2.978 443,770 -0.12(-3.81%)
Dec 24, 2009 2.826 3.147 2.792 3.096 326,742 +0.30(+10.88%)
Dec 23, 2009 2.792 2.843 2.759 2.792 594,576 +0.02(+0.61%)
Dec 22, 2009 2.792 2.835 2.767 2.775 1,063,735 -0.01(-0.30%)
Dec 21, 2009 2.784 2.826 2.733 2.784 1,232,128 +0.05(+1.85%)
Dec 18, 2009 2.767 2.885 2.716 2.733 1,405,734 +0.01(+0.31%)
Dec 17, 2009 2.674 2.767 2.649 2.725 488,882 +0.01(+0.31%)
Dec 16, 2009 2.750 2.818 2.674 2.716 874,920 +0.01(+0.31%)
Dec 15, 2009 2.666 2.868 2.666 2.708 1,783,676 +0.13(+4.90%)
Dec 14, 2009 2.506 2.590 2.472 2.581 527,586 +0.07(+2.68%)
Dec 11, 2009 2.615 2.657 2.497 2.514 635,158 -0.08(-3.25%)
Dec 10, 2009 2.556 2.624 2.480 2.598 1,002,868 +0.06(+2.33%)
Dec 09, 2009 2.379 2.539 2.320 2.539 465,293 +0.17(+7.12%)
Dec 08, 2009 2.337 2.396 2.311 2.371 463,019 +0.01(+0.36%)
Dec 07, 2009 2.269 2.379 2.269 2.362 555,825 +0.08(+3.70%)
Dec 04, 2009 2.236 2.320 2.202 2.278 394,040 +0.08(+3.45%)
Dec 03, 2009 2.244 2.269 2.202 2.202 254,306 -0.03(-1.14%)
Dec 02, 2009 2.202 2.269 2.151 2.227 386,173 +0.03(+1.54%)
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.