Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	0.7677	0.8099	0.7255	0.7339	247,244	-0.01(-1.14%)
Mar 30, 2009	0.7255	0.8436	0.7171	0.7424	330,143	-0.08(-9.28%)
Mar 26, 2009	0.8014	0.8436	0.7761	0.8183	320,734	+0.04(+5.43%)
Mar 25, 2009	0.7255	0.8183	0.7171	0.7761	294,939	+0.06(+8.24%)
Mar 24, 2009	0.7339	0.7677	0.7171	0.7171	312,840	-0.04(-5.56%)
Mar 23, 2009	0.7836	0.7930	0.7424	0.7592	450,900	+0.06(+8.43%)
Mar 20, 2009	0.7424	0.7846	0.7002	0.7002	627,044	-0.03(-3.49%)
Mar 19, 2009	0.8352	0.8436	0.7255	0.7255	329,698	-0.09(-11.34%)
Mar 18, 2009	0.8267	0.8267	0.7424	0.8183	396,623	-0.03(-3.00%)
Mar 17, 2009	0.7171	0.8436	0.6496	0.8436	269,905	+0.13(+17.65%)
Mar 16, 2009	0.6833	0.7592	0.6665	0.7171	273,394	+0.05(+7.59%)
Mar 13, 2009	0.7508	0.7592	0.6580	0.6665	0	-0.08(-11.24%)
Mar 12, 2009	0.6580	0.7592	0.6496	0.7508	615,850	+0.08(+12.66%)
Mar 11, 2009	0.7086	0.7592	0.6411	0.6665	315,518	-0.03(-4.82%)
Mar 10, 2009	0.6158	0.7339	0.6070	0.7002	377,579	+0.12(+20.29%)
Mar 09, 2009	0.7086	0.7677	0.5062	0.5821	551,389	-0.13(-18.82%)
Mar 06, 2009	0.7339	0.7761	0.7171	0.7171	0	-0.01(-1.16%)
Mar 05, 2009	0.7086	0.7592	0.7002	0.7255	87,360	-0.03(-3.37%)
Mar 04, 2009	0.7424	0.8014	0.6918	0.7508	354,556	+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.