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, 2008 2.438 2.548 2.404 2.514 223,079 +0.04(+1.71%)
Jan 30, 2008 2.472 2.573 2.421 2.472 312,572 +0.00(+0.00%)
Jan 29, 2008 2.548 2.556 2.404 2.472 305,222 -0.04(-1.68%)
Jan 28, 2008 2.480 2.539 2.379 2.514 161,881 +0.03(+1.02%)
Jan 25, 2008 2.657 2.666 2.455 2.489 344,931 -0.07(-2.64%)
Jan 24, 2008 2.607 2.742 2.447 2.556 499,795 -0.05(-1.94%)
Jan 23, 2008 2.582 2.742 2.320 2.607 586,857 -0.03(-1.28%)
Jan 22, 2008 2.447 2.843 2.447 2.641 360,222 +0.08(+3.30%)
Jan 21, 2008 2.750 2.953 2.556 2.556 0 +0.00(+0.00%)
Jan 18, 2008 2.750 2.953 2.556 2.556 577,019 -0.24(-8.73%)
Jan 17, 2008 2.978 3.003 2.742 2.801 208,618 -0.18(-5.95%)
Jan 16, 2008 2.987 3.121 2.927 2.978 169,284 +0.03(+1.15%)
Jan 15, 2008 2.970 3.037 2.911 2.944 152,196 -0.07(-2.24%)
Jan 14, 2008 2.987 3.054 2.894 3.012 191,095 +0.05(+1.71%)
Jan 11, 2008 3.029 3.029 2.877 2.961 181,000 -0.08(-2.77%)
Jan 10, 2008 2.936 3.105 2.818 3.046 152,789 +0.07(+2.27%)
Jan 09, 2008 2.691 2.995 2.607 2.978 546,793 +0.24(+8.62%)
Jan 08, 2008 2.927 2.944 2.733 2.742 269,307 -0.18(-6.07%)
Jan 07, 2008 2.936 2.995 2.877 2.919 352,511 -0.01(-0.29%)
Jan 04, 2008 2.927 3.037 2.784 2.927 394,618 -0.12(-3.88%)
Jan 03, 2008 2.961 3.046 2.877 3.046 433,357 +0.08(+2.85%)
Jan 02, 2008 3.181 3.214 2.902 2.961 433,266 -0.15(-4.88%)
Jan 01, 2008 3.105 3.324 3.088 3.113 0 +0.00(+0.00%)
Dec 31, 2007 3.105 3.324 3.088 3.113 757,954 -0.05(-1.60%)
Dec 28, 2007 3.358 3.358 3.105 3.164 300,691 -0.12(-3.60%)
Dec 27, 2007 3.307 3.375 3.214 3.282 180,407 -0.09(-2.75%)
Dec 26, 2007 3.332 3.408 3.332 3.375 496,416 -0.02(-0.50%)
Dec 24, 2007 3.417 3.510 3.349 3.391 458,960 -0.03(-0.99%)
Dec 21, 2007 3.442 3.467 3.349 3.425 1,087,242 +0.03(+0.99%)
Dec 20, 2007 3.349 3.400 3.214 3.391 448,411 +0.08(+2.29%)
Dec 19, 2007 3.400 3.400 3.197 3.316 322,054 -0.08(-2.48%)
Dec 18, 2007 3.206 3.408 3.130 3.400 207,314 +0.24(+7.75%)
Dec 17, 2007 3.299 3.400 3.155 3.155 188,467 -0.19(-5.79%)
Dec 14, 2007 3.467 3.560 3.341 3.349 252,949 -0.19(-5.48%)
Dec 13, 2007 3.670 3.737 3.535 3.543 184,674 -0.20(-5.41%)
Dec 12, 2007 3.560 3.746 3.560 3.746 380,983 +0.28(+8.03%)
Dec 11, 2007 3.695 3.746 3.451 3.467 225,924 -0.19(-5.08%)
Dec 10, 2007 3.653 3.746 3.594 3.653 106,561 -0.01(-0.23%)
Dec 07, 2007 3.602 3.720 3.594 3.661 153,737 +0.08(+2.12%)
Dec 06, 2007 3.434 3.619 3.400 3.585 151,383 +0.15(+4.42%)
Dec 05, 2007 3.332 3.442 3.282 3.434 180,763 +0.14(+4.36%)
Dec 04, 2007 3.358 3.383 3.189 3.290 313,638 -0.12(-3.47%)
Dec 03, 2007 3.501 3.510 3.400 3.408 248,801 -0.05(-1.46%)
Nov 30, 2007 3.459 3.501 3.366 3.459 294,080 +0.02(+0.49%)
Nov 29, 2007 3.552 3.611 3.341 3.442 207,290 -0.13(-3.55%)
Nov 28, 2007 3.417 3.619 3.358 3.569 327,388 +0.21(+6.28%)
Nov 27, 2007 3.332 3.493 3.316 3.358 248,208 +0.03(+0.76%)
Nov 26, 2007 3.585 3.628 3.256 3.332 450,307 -0.24(-6.84%)
Nov 23, 2007 3.307 3.628 3.282 3.577 83,210 +0.31(+9.56%)
Nov 21, 2007 3.434 3.434 3.214 3.265 451,018 -0.17(-4.91%)
Nov 20, 2007 3.476 3.577 3.316 3.434 219,879 -0.02(-0.49%)
Nov 19, 2007 3.493 3.526 3.383 3.451 288,326 -0.10(-2.85%)
Nov 16, 2007 3.687 3.704 3.484 3.552 375,157 -0.13(-3.44%)
Nov 15, 2007 3.906 3.906 3.653 3.678 156,108 -0.24(-6.03%)
Nov 14, 2007 3.982 3.982 3.780 3.915 143,069 -0.07(-1.69%)
Nov 13, 2007 3.712 3.982 3.687 3.982 206,603 +0.31(+8.51%)
Nov 12, 2007 3.687 3.923 3.611 3.670 190,601 -0.02(-0.46%)
Nov 09, 2007 3.923 3.923 3.594 3.687 215,493 -0.06(-1.58%)
Nov 08, 2007 3.839 3.872 3.645 3.746 122,563 -0.03(-0.67%)
Nov 07, 2007 3.729 3.805 3.636 3.771 274,285 +0.00(+0.00%)
Nov 06, 2007 3.704 3.830 3.670 3.771 193,801 +0.01(+0.22%)
Nov 05, 2007 3.872 3.872 3.695 3.763 182,311 -0.12(-3.04%)
Nov 02, 2007 3.763 3.906 3.729 3.881 167,605 +0.17(+4.55%)
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.