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 29, 2010 2.852 2.936 2.792 2.852 544,526 +0.03(+0.90%)
Jan 28, 2010 2.911 2.911 2.784 2.826 604,592 -0.08(-2.90%)
Jan 27, 2010 2.809 2.911 2.607 2.911 942,360 +0.07(+2.37%)
Jan 26, 2010 2.885 2.911 2.818 2.843 276,719 -0.07(-2.32%)
Jan 25, 2010 2.987 2.987 2.885 2.911 436,945 -0.04(-1.43%)
Jan 22, 2010 2.953 2.961 2.868 2.953 751,083 +0.00(+0.00%)
Jan 21, 2010 3.071 3.105 2.944 2.953 523,973 -0.12(-3.85%)
Jan 20, 2010 2.953 3.088 2.927 3.071 687,191 +0.08(+2.54%)
Jan 19, 2010 2.919 2.995 2.894 2.995 460,641 +0.08(+2.60%)
Jan 15, 2010 2.978 2.919 2.919 2.919 571,685 -0.03(-1.14%)
Jan 14, 2010 2.919 2.995 2.919 2.953 345,118 +0.03(+1.16%)
Jan 13, 2010 2.970 2.987 2.894 2.919 428,997 -0.06(-1.98%)
Jan 12, 2010 2.978 2.995 2.911 2.978 395,705 -0.04(-1.40%)
Jan 11, 2010 3.029 3.029 2.911 3.020 594,307 -0.01(-0.28%)
Jan 08, 2010 3.130 3.189 2.978 3.029 674,593 -0.10(-3.23%)
Jan 07, 2010 2.961 3.130 2.919 3.130 906,618 +0.18(+6.00%)
Jan 06, 2010 3.046 3.121 2.919 2.953 838,941 -0.11(-3.58%)
Jan 05, 2010 3.096 3.206 3.046 3.062 707,014 -0.03(-1.09%)
Jan 04, 2010 3.020 3.147 2.987 3.096 937,183 +0.17(+5.76%)
Dec 31, 2009 3.054 2.927 2.927 2.927 400,168 -0.11(-3.61%)
Dec 30, 2009 3.062 3.104 2.970 3.037 864,322 -0.03(-1.10%)
Dec 29, 2009 2.978 3.079 2.911 3.071 955,138 +0.09(+3.12%)
Dec 28, 2009 3.147 3.147 2.953 2.978 443,751 -0.12(-3.81%)
Dec 24, 2009 2.826 3.147 2.792 3.096 326,728 +0.30(+10.88%)
Dec 23, 2009 2.792 2.843 2.759 2.792 594,550 +0.02(+0.61%)
Dec 22, 2009 2.792 2.835 2.767 2.776 1,063,689 -0.01(-0.30%)
Dec 21, 2009 2.784 2.826 2.733 2.784 1,232,075 +0.05(+1.85%)
Dec 18, 2009 2.767 2.885 2.717 2.733 1,405,674 +0.01(+0.31%)
Dec 17, 2009 2.674 2.767 2.649 2.725 488,861 +0.01(+0.31%)
Dec 16, 2009 2.750 2.818 2.674 2.717 874,882 +0.01(+0.31%)
Dec 15, 2009 2.666 2.868 2.666 2.708 1,783,599 +0.13(+4.90%)
Dec 14, 2009 2.506 2.590 2.472 2.582 527,563 +0.07(+2.68%)
Dec 11, 2009 2.615 2.657 2.497 2.514 635,131 -0.08(-3.25%)
Dec 10, 2009 2.556 2.624 2.480 2.598 1,002,825 +0.06(+2.33%)
Dec 09, 2009 2.379 2.539 2.320 2.539 465,273 +0.17(+7.12%)
Dec 08, 2009 2.337 2.396 2.312 2.371 463,000 +0.01(+0.36%)
Dec 07, 2009 2.269 2.379 2.269 2.362 555,802 +0.08(+3.70%)
Dec 04, 2009 2.236 2.320 2.202 2.278 394,023 +0.08(+3.45%)
Dec 03, 2009 2.244 2.269 2.202 2.202 254,295 -0.03(-1.14%)
Dec 02, 2009 2.202 2.269 2.151 2.227 386,157 +0.03(+1.54%)
Dec 01, 2009 2.320 2.354 2.185 2.193 624,985 -0.08(-3.70%)
Nov 30, 2009 2.278 2.312 2.118 2.278 922,413 +0.03(+1.50%)
Nov 27, 2009 2.236 2.297 2.177 2.244 206,192 -0.07(-2.92%)
Nov 25, 2009 2.388 2.388 2.295 2.312 237,591 -0.06(-2.49%)
Nov 24, 2009 2.379 2.396 2.320 2.371 242,389 -0.01(-0.35%)
Nov 23, 2009 2.337 2.404 2.312 2.379 267,493 +0.11(+4.83%)
Nov 20, 2009 2.202 2.320 2.177 2.269 452,352 +0.03(+1.51%)
Nov 19, 2009 2.328 2.345 2.202 2.236 390,071 -0.13(-5.69%)
Nov 18, 2009 2.345 2.404 2.320 2.371 219,620 +0.02(+0.72%)
Nov 17, 2009 2.278 2.362 2.253 2.354 235,649 +0.05(+2.20%)
Nov 16, 2009 2.219 2.354 2.177 2.303 454,396 +0.13(+5.81%)
Nov 13, 2009 2.160 2.210 2.118 2.177 178,430 +0.03(+1.18%)
Nov 12, 2009 2.253 2.312 2.143 2.151 365,512 -0.10(-4.49%)
Nov 11, 2009 2.320 2.320 2.210 2.253 248,012 -0.03(-1.11%)
Nov 10, 2009 2.303 2.337 2.244 2.278 137,173 -0.04(-1.82%)
Nov 09, 2009 2.320 2.328 2.236 2.320 367,014 +0.04(+1.85%)
Nov 06, 2009 2.244 2.312 2.185 2.278 474,378 -0.03(-1.10%)
Nov 05, 2009 2.489 2.531 2.278 2.303 1,133,390 +0.08(+3.80%)
Nov 04, 2009 2.075 2.279 2.067 2.219 615,619 +0.16(+7.79%)
Nov 03, 2009 1.856 2.067 1.856 2.058 431,435 +0.17(+8.93%)
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.