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 (%)
Jan 31, 2006 2.210 2.379 2.126 2.295 84,873 +0.06(+2.64%)
Jan 30, 2006 2.387 2.387 2.227 2.236 112,492 -0.19(-7.67%)
Jan 27, 2006 2.489 2.506 2.379 2.421 87,362 -0.06(-2.38%)
Jan 26, 2006 2.489 2.522 2.446 2.480 70,411 +0.07(+2.80%)
Jan 25, 2006 2.387 2.506 2.362 2.413 35,205 +0.00(+0.00%)
Jan 24, 2006 2.404 2.531 2.371 2.413 75,983 +0.01(+0.35%)
Jan 23, 2006 2.387 2.497 2.345 2.404 37,695 +0.04(+1.79%)
Jan 20, 2006 2.522 2.522 2.362 2.362 67,685 -0.10(-4.11%)
Jan 19, 2006 2.404 2.463 2.371 2.463 92,815 +0.09(+3.91%)
Jan 18, 2006 2.286 2.387 2.286 2.371 115,811 +0.08(+3.69%)
Jan 17, 2006 2.286 2.311 2.269 2.286 88,903 +0.01(+0.37%)
Jan 13, 2006 2.109 2.303 2.109 2.278 136,911 +0.14(+6.72%)
Jan 12, 2006 2.067 2.134 2.067 2.134 92,815 +0.06(+2.85%)
Jan 11, 2006 2.075 2.109 2.033 2.075 109,766 +0.00(+0.00%)
Jan 10, 2006 2.025 2.075 2.025 2.075 58,557 +0.04(+2.07%)
Jan 09, 2006 2.016 2.067 1.982 2.033 84,754 +0.02(+0.84%)
Jan 06, 2006 1.940 2.050 1.940 2.016 107,751 +0.10(+5.29%)
Jan 05, 2006 1.974 1.982 1.898 1.915 44,214 -0.07(-3.40%)
Jan 04, 2006 2.033 2.033 1.940 1.982 43,622 +0.02(+0.86%)
Jan 03, 2006 1.957 1.991 1.856 1.966 90,800 +0.04(+2.19%)
Dec 30, 2005 1.923 1.974 1.856 1.923 119,249 -0.05(-2.56%)
Dec 29, 2005 1.982 2.025 1.915 1.974 189,424 -0.03(-1.27%)
Dec 28, 2005 2.025 2.050 1.923 1.999 43,977 -0.01(-0.42%)
Dec 27, 2005 1.957 2.075 1.957 2.008 104,076 +0.02(+0.85%)
Dec 23, 2005 1.923 2.025 1.915 1.991 146,750 +0.09(+4.89%)
Dec 22, 2005 1.923 2.025 1.864 1.898 59,743 +0.00(+0.00%)
Dec 21, 2005 1.940 1.966 1.898 1.898 101,942 -0.03(-1.32%)
Dec 20, 2005 1.999 2.008 1.907 1.923 161,686 -0.09(-4.60%)
Dec 19, 2005 2.101 2.117 1.974 2.016 169,391 -0.13(-5.91%)
Dec 16, 2005 2.134 2.185 2.067 2.143 432,427 +0.01(+0.40%)
Dec 15, 2005 2.151 2.151 2.075 2.134 64,247 -0.04(-1.94%)
Dec 14, 2005 2.134 2.219 2.134 2.177 97,556 +0.06(+2.79%)
Dec 13, 2005 2.117 2.177 2.109 2.117 114,745 -0.07(-3.09%)
Dec 12, 2005 2.269 2.295 2.168 2.185 87,481 -0.05(-2.26%)
Dec 09, 2005 2.244 2.328 2.210 2.236 111,070 +0.01(+0.38%)
Dec 08, 2005 2.278 2.278 2.185 2.227 62,825 +0.01(+0.38%)
Dec 07, 2005 2.278 2.303 2.219 2.219 55,594 -0.04(-1.87%)
Dec 06, 2005 2.278 2.345 2.252 2.261 44,926 +0.00(+0.00%)
Dec 05, 2005 2.252 2.320 2.210 2.261 50,141 -0.02(-0.74%)
Dec 02, 2005 2.244 2.311 2.202 2.278 33,783 +0.01(+0.37%)
Dec 01, 2005 2.278 2.354 2.219 2.269 158,011 -0.03(-1.10%)
Nov 30, 2005 2.185 2.295 2.151 2.295 142,957 +0.12(+5.43%)
Nov 29, 2005 2.236 2.278 2.143 2.177 86,058 -0.07(-3.01%)
Nov 28, 2005 2.328 2.337 2.236 2.244 126,835 -0.13(-5.67%)
Nov 25, 2005 2.404 2.404 2.362 2.379 1,659 -0.01(-0.35%)
Nov 23, 2005 2.362 2.480 2.337 2.387 64,484 -0.01(-0.35%)
Nov 22, 2005 2.404 2.480 2.320 2.396 68,633 -0.04(-1.73%)
Nov 21, 2005 2.362 2.463 2.286 2.438 59,387 +0.05(+2.12%)
Nov 18, 2005 2.430 2.430 2.303 2.387 80,961 +0.09(+4.04%)
Nov 17, 2005 2.261 2.303 2.160 2.295 75,034 +0.09(+4.21%)
Nov 16, 2005 2.252 2.295 2.168 2.202 61,521 -0.09(-4.04%)
Nov 15, 2005 2.396 2.379 2.252 2.295 60,098 -0.10(-4.23%)
Nov 14, 2005 2.531 2.565 2.362 2.396 55,831 -0.06(-2.41%)
Nov 11, 2005 2.379 2.489 2.362 2.455 114,745 +0.02(+0.69%)
Nov 10, 2005 2.269 2.455 2.109 2.438 191,320 +0.17(+7.43%)
Nov 09, 2005 2.109 2.345 2.075 2.269 84,517 +0.18(+8.47%)
Nov 08, 2005 2.160 2.193 2.067 2.092 80,606 -0.13(-5.70%)
Nov 07, 2005 2.236 2.244 2.151 2.219 55,950 -0.01(-0.38%)
Nov 04, 2005 2.160 2.286 2.160 2.227 57,609 +0.01(+0.38%)
Nov 03, 2005 2.193 2.320 2.193 2.219 158,604 +0.05(+2.33%)
Nov 02, 2005 2.151 2.193 2.126 2.168 147,698 +0.05(+2.39%)
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.