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

Graphic Packaging Holding Company (NY: GPK )

27.68 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2011 3.796 3.898 3.729 3.729 638,373 -0.13(-3.28%)
Oct 28, 2011 3.864 3.872 3.510 3.855 870,322 -0.03(-0.65%)
Oct 27, 2011 3.712 3.965 3.569 3.881 1,894,046 +0.46(+13.58%)
Oct 26, 2011 3.535 3.645 3.375 3.417 1,620,772 -0.05(-1.46%)
Oct 25, 2011 3.493 3.535 3.417 3.467 836,237 -0.05(-1.44%)
Oct 24, 2011 3.358 3.535 3.316 3.518 836,832 +0.16(+4.77%)
Oct 21, 2011 3.324 3.375 3.223 3.358 724,931 +0.13(+4.19%)
Oct 20, 2011 3.273 3.273 3.071 3.223 538,894 -0.04(-1.29%)
Oct 19, 2011 3.375 3.434 3.248 3.265 572,236 -0.13(-3.73%)
Oct 18, 2011 3.248 3.484 3.231 3.391 880,724 +0.13(+4.15%)
Oct 17, 2011 3.341 3.383 3.248 3.256 860,895 -0.13(-3.74%)
Oct 14, 2011 3.349 3.391 3.282 3.383 473,028 +0.08(+2.56%)
Oct 13, 2011 3.265 3.316 3.214 3.299 475,850 +0.00(+0.00%)
Oct 12, 2011 3.307 3.332 3.206 3.299 1,524,974 +0.04(+1.30%)
Oct 11, 2011 3.105 3.299 3.037 3.256 1,047,499 +0.13(+4.04%)
Oct 10, 2011 2.987 3.138 2.944 3.130 1,121,670 +0.22(+7.54%)
Oct 07, 2011 3.071 3.113 2.902 2.911 1,175,774 -0.15(-4.96%)
Oct 06, 2011 2.978 3.062 2.953 3.062 689,076 +0.11(+3.71%)
Oct 05, 2011 2.953 2.978 2.809 2.953 798,178 -0.01(-0.29%)
Oct 04, 2011 2.615 2.961 2.573 2.961 1,815,648 +0.30(+11.08%)
Oct 03, 2011 2.927 2.936 2.624 2.666 2,287,333 -0.24(-8.41%)
Sep 30, 2011 3.054 3.105 2.885 2.911 1,375,110 -0.21(-6.76%)
Sep 29, 2011 3.121 3.181 2.970 3.121 1,217,208 +0.07(+2.21%)
Sep 28, 2011 3.290 3.307 3.012 3.054 1,590,647 -0.24(-7.42%)
Sep 27, 2011 3.113 3.349 3.105 3.299 1,651,174 +0.26(+8.61%)
Sep 26, 2011 3.046 3.062 2.877 3.037 762,726 +0.01(+0.28%)
Sep 23, 2011 2.987 3.037 2.919 3.029 1,175,896 +0.04(+1.41%)
Sep 22, 2011 2.987 3.046 2.936 2.987 2,072,368 -0.06(-1.94%)
Sep 21, 2011 3.197 3.232 3.046 3.046 1,319,915 -0.15(-4.75%)
Sep 20, 2011 3.248 3.349 3.197 3.197 821,592 -0.05(-1.56%)
Sep 19, 2011 3.349 3.349 3.231 3.248 778,910 -0.19(-5.64%)
Sep 16, 2011 3.417 3.535 3.316 3.442 1,652,621 +0.05(+1.49%)
Sep 15, 2011 3.316 3.391 3.272 3.391 887,620 +0.12(+3.61%)
Sep 14, 2011 3.273 3.332 3.172 3.273 1,328,278 +0.03(+0.78%)
Sep 13, 2011 3.206 3.265 3.138 3.248 1,810,493 +0.04(+1.32%)
Sep 12, 2011 3.172 3.248 3.088 3.206 1,032,024 -0.05(-1.55%)
Sep 09, 2011 3.189 3.265 3.046 3.256 2,026,401 +0.02(+0.52%)
Sep 08, 2011 3.324 3.408 3.223 3.240 925,297 -0.13(-4.00%)
Sep 07, 2011 3.383 3.408 3.307 3.375 1,148,702 +0.08(+2.56%)
Sep 06, 2011 3.214 3.299 3.121 3.290 1,363,215 -0.04(-1.27%)
Sep 02, 2011 3.383 3.434 3.322 3.332 1,342,543 -0.13(-3.66%)
Sep 01, 2011 3.585 3.695 3.459 3.459 1,516,383 -0.09(-2.61%)
Aug 31, 2011 3.493 3.569 3.484 3.552 1,723,217 +0.09(+2.68%)
Aug 30, 2011 3.552 3.569 3.425 3.459 2,707,677 -0.16(-4.43%)
Aug 29, 2011 3.408 3.619 3.383 3.619 1,045,800 +0.27(+8.06%)
Aug 26, 2011 3.307 3.358 3.121 3.349 1,393,719 +0.00(+0.00%)
Aug 25, 2011 3.611 3.695 3.349 3.349 1,485,514 -0.24(-6.59%)
Aug 24, 2011 3.408 3.585 3.383 3.585 828,686 +0.15(+4.42%)
Aug 23, 2011 3.282 3.434 3.223 3.434 1,624,883 +0.18(+5.44%)
Aug 22, 2011 3.316 3.349 3.147 3.256 1,101,357 +0.05(+1.58%)
Aug 19, 2011 3.197 3.366 3.197 3.206 1,051,976 -0.09(-2.81%)
Aug 18, 2011 3.577 3.577 3.248 3.299 1,067,353 -0.38(-10.32%)
Aug 17, 2011 3.720 3.796 3.636 3.678 924,167 -0.02(-0.46%)
Aug 16, 2011 3.687 3.796 3.645 3.695 2,136,717 -0.04(-1.13%)
Aug 15, 2011 3.661 3.737 3.602 3.737 857,301 +0.13(+3.75%)
Aug 12, 2011 3.484 3.653 3.417 3.602 1,939,550 +0.17(+4.91%)
Aug 11, 2011 3.273 3.510 3.273 3.434 1,991,928 +0.20(+6.27%)
Aug 10, 2011 3.366 3.400 3.206 3.231 2,231,479 -0.24(-6.81%)
Aug 09, 2011 3.467 3.467 3.050 3.467 2,958,153 +0.38(+12.30%)
Aug 08, 2011 3.467 3.585 3.020 3.088 2,324,787 -0.58(-15.86%)
Aug 05, 2011 3.881 3.889 3.535 3.670 2,186,292 -0.15(-3.97%)
Aug 04, 2011 3.940 3.965 3.796 3.822 3,811,709 -0.22(-5.43%)
Aug 03, 2011 3.940 4.066 3.860 4.041 1,942,249 +0.10(+2.57%)
Aug 02, 2011 4.151 4.184 3.940 3.940 1,485,306 -0.25(-6.04%)
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.