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 (%)
Jun 29, 2012 4.513 4.640 4.505 4.640 1,033,929 +0.23(+5.16%)
Jun 28, 2012 4.328 4.421 4.269 4.412 888,349 +0.03(+0.58%)
Jun 27, 2012 4.353 4.404 4.328 4.387 258,552 +0.05(+1.17%)
Jun 26, 2012 4.294 4.362 4.269 4.336 521,160 +0.04(+0.98%)
Jun 25, 2012 4.277 4.379 4.218 4.294 471,055 -0.08(-1.74%)
Jun 22, 2012 4.345 4.395 4.286 4.370 6,247,854 +0.06(+1.37%)
Jun 21, 2012 4.463 4.471 4.260 4.311 555,514 -0.17(-3.77%)
Jun 20, 2012 4.497 4.547 4.446 4.480 632,706 -0.01(-0.19%)
Jun 19, 2012 4.395 4.556 4.370 4.488 751,368 +0.11(+2.50%)
Jun 18, 2012 4.328 4.404 4.253 4.379 657,344 +0.03(+0.58%)
Jun 15, 2012 4.345 4.379 4.311 4.353 1,459,934 +0.01(+0.19%)
Jun 14, 2012 4.345 4.404 4.311 4.345 717,561 +0.01(+0.19%)
Jun 13, 2012 4.379 4.454 4.294 4.336 717,595 -0.06(-1.34%)
Jun 12, 2012 4.184 4.421 4.184 4.395 859,467 +0.24(+5.89%)
Jun 11, 2012 4.345 4.387 4.151 4.151 548,188 -0.13(-2.96%)
Jun 08, 2012 4.201 4.303 4.125 4.277 431,856 +0.05(+1.20%)
Jun 07, 2012 4.235 4.319 4.210 4.227 890,717 +0.06(+1.42%)
Jun 06, 2012 4.050 4.201 4.041 4.168 848,958 +0.16(+4.00%)
Jun 05, 2012 3.847 4.033 3.805 4.007 1,687,324 +0.15(+3.94%)
Jun 04, 2012 4.058 4.066 3.847 3.855 1,972,937 -0.18(-4.39%)
Jun 01, 2012 4.109 4.109 3.948 4.033 1,146,173 -0.14(-3.43%)
May 31, 2012 4.159 4.210 4.033 4.176 1,120,154 +0.02(+0.41%)
May 30, 2012 4.277 4.277 4.134 4.159 805,758 -0.13(-2.95%)
May 29, 2012 4.260 4.336 4.227 4.286 1,330,233 +0.05(+1.20%)
May 25, 2012 4.311 4.311 4.218 4.235 679,931 -0.07(-1.57%)
May 24, 2012 4.395 4.429 4.218 4.303 563,844 -0.09(-2.11%)
May 23, 2012 4.294 4.421 4.235 4.395 755,106 +0.05(+1.16%)
May 22, 2012 4.362 4.379 4.277 4.345 635,565 -0.03(-0.58%)
May 21, 2012 4.244 4.370 4.176 4.370 743,063 +0.14(+3.39%)
May 18, 2012 4.336 4.395 4.218 4.227 878,315 -0.10(-2.34%)
May 17, 2012 4.387 4.421 4.277 4.328 829,363 -0.07(-1.54%)
May 16, 2012 4.446 4.497 4.379 4.395 522,835 -0.03(-0.76%)
May 15, 2012 4.379 4.480 4.336 4.429 588,987 +0.03(+0.77%)
May 14, 2012 4.379 4.463 4.311 4.395 523,391 -0.05(-1.14%)
May 11, 2012 4.454 4.497 4.429 4.446 382,441 -0.06(-1.31%)
May 10, 2012 4.463 4.556 4.404 4.505 552,023 +0.06(+1.33%)
May 09, 2012 4.353 4.480 4.336 4.446 527,706 +0.02(+0.38%)
May 08, 2012 4.303 4.438 4.235 4.429 858,991 +0.11(+2.54%)
May 07, 2012 4.353 4.429 4.303 4.319 570,936 -0.03(-0.78%)
May 04, 2012 4.446 4.471 4.345 4.353 1,185,504 -0.13(-2.82%)
May 03, 2012 4.497 4.530 4.471 4.480 775,721 -0.03(-0.56%)
May 02, 2012 4.488 4.543 4.480 4.505 710,164 -0.04(-0.93%)
May 01, 2012 4.505 4.682 4.454 4.547 1,464,171 +0.03(+0.75%)
Apr 30, 2012 4.530 4.539 4.463 4.513 535,560 -0.04(-0.93%)
Apr 27, 2012 4.581 4.606 4.513 4.556 752,326 -0.03(-0.55%)
Apr 26, 2012 4.640 4.648 4.513 4.581 861,122 -0.08(-1.81%)
Apr 25, 2012 4.640 4.750 4.623 4.665 621,842 +0.08(+1.84%)
Apr 24, 2012 4.530 4.598 4.480 4.581 415,725 +0.06(+1.31%)
Apr 23, 2012 4.564 4.564 4.421 4.522 773,212 -0.12(-2.55%)
Apr 20, 2012 4.682 4.775 4.623 4.640 781,380 -0.01(-0.18%)
Apr 19, 2012 4.606 4.682 4.522 4.648 604,125 +0.03(+0.73%)
Apr 18, 2012 4.657 4.657 4.547 4.615 480,172 -0.07(-1.44%)
Apr 17, 2012 4.564 4.682 4.547 4.682 792,666 +0.16(+3.54%)
Apr 16, 2012 4.581 4.606 4.480 4.522 563,440 -0.04(-0.92%)
Apr 13, 2012 4.530 4.581 4.505 4.564 523,038 -0.01(-0.18%)
Apr 12, 2012 4.513 4.606 4.505 4.573 567,720 +0.07(+1.50%)
Apr 11, 2012 4.463 4.513 4.421 4.505 870,689 +0.08(+1.91%)
Apr 10, 2012 4.471 4.480 4.387 4.421 1,810,859 -0.05(-1.13%)
Apr 09, 2012 4.480 4.480 4.387 4.471 1,358,406 -0.12(-2.57%)
Apr 05, 2012 4.606 4.615 4.573 4.589 583,822 -0.07(-1.45%)
Apr 04, 2012 4.665 4.699 4.606 4.657 745,418 -0.07(-1.43%)
Apr 03, 2012 4.716 4.783 4.691 4.724 980,830 -0.02(-0.36%)
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.