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

Graphic Packaging Holding Company (NY: GPK )

27.53 +0.23 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 28, 2013 6.268 6.319 6.235 6.319 3,981,754 +0.08(+1.22%)
Mar 27, 2013 6.268 6.336 6.142 6.243 3,244,613 -0.03(-0.40%)
Mar 26, 2013 6.116 6.277 6.091 6.268 4,668,865 +0.15(+2.48%)
Mar 25, 2013 6.040 6.150 5.998 6.116 3,878,571 +0.07(+1.12%)
Mar 22, 2013 5.965 6.091 5.948 6.049 19,726,930 -0.09(-1.51%)
Mar 21, 2013 6.218 6.235 6.074 6.142 2,141,496 -0.13(-2.15%)
Mar 20, 2013 6.319 6.378 6.243 6.277 1,474,102 -0.02(-0.27%)
Mar 19, 2013 6.235 6.323 6.192 6.294 1,557,283 -0.03(-0.53%)
Mar 18, 2013 6.294 6.340 6.243 6.327 1,170,356 -0.08(-1.19%)
Mar 15, 2013 6.395 6.412 6.310 6.403 1,876,535 -0.01(-0.13%)
Mar 14, 2013 6.395 6.412 6.327 6.412 1,374,683 +0.05(+0.80%)
Mar 13, 2013 6.336 6.386 6.285 6.361 826,619 +0.02(+0.27%)
Mar 12, 2013 6.361 6.403 6.315 6.344 735,760 -0.02(-0.27%)
Mar 11, 2013 6.378 6.407 6.353 6.361 898,857 -0.03(-0.40%)
Mar 08, 2013 6.386 6.403 6.319 6.386 907,846 +0.06(+0.93%)
Mar 07, 2013 6.302 6.344 6.184 6.327 2,051,127 +0.04(+0.67%)
Mar 06, 2013 6.378 6.378 6.260 6.285 1,297,904 -0.05(-0.80%)
Mar 05, 2013 6.302 6.386 6.260 6.336 1,572,609 +0.02(+0.27%)
Mar 04, 2013 6.243 6.340 6.226 6.319 1,365,484 +0.06(+0.94%)
Mar 01, 2013 6.192 6.260 6.108 6.260 1,496,473 +0.00(+0.00%)
Feb 28, 2013 6.273 6.310 6.235 6.260 1,605,213 +0.03(+0.54%)
Feb 27, 2013 6.125 6.243 6.125 6.226 1,232,783 +0.12(+1.93%)
Feb 26, 2013 6.024 6.125 5.990 6.108 1,605,725 -0.09(-1.50%)
Feb 22, 2013 6.108 6.201 6.057 6.201 1,730,789 +0.15(+2.51%)
Feb 21, 2013 6.024 6.142 5.965 6.049 1,664,555 +0.01(+0.14%)
Feb 20, 2013 6.260 6.323 6.032 6.040 2,130,982 -0.22(-3.50%)
Feb 19, 2013 6.370 6.374 6.243 6.260 2,334,778 -0.11(-1.72%)
Feb 15, 2013 6.310 6.420 6.302 6.370 1,109,427 +0.05(+0.80%)
Feb 14, 2013 6.277 6.336 6.268 6.319 980,487 +0.01(+0.13%)
Feb 13, 2013 6.218 6.327 6.209 6.310 1,845,743 +0.12(+1.91%)
Feb 12, 2013 6.243 6.268 6.175 6.192 1,279,642 -0.03(-0.54%)
Feb 11, 2013 6.454 6.648 6.159 6.226 2,887,915 +0.12(+1.93%)
Feb 08, 2013 6.074 6.150 6.032 6.108 1,085,521 +0.08(+1.26%)
Feb 07, 2013 5.998 6.100 5.906 6.032 2,528,238 +0.05(+0.85%)
Feb 06, 2013 5.973 6.049 5.956 5.981 1,860,592 +0.03(+0.57%)
Feb 04, 2013 5.981 6.007 5.906 5.948 1,263,916 -0.04(-0.70%)
Feb 01, 2013 5.948 6.074 5.931 5.990 2,539,436 +0.08(+1.28%)
Jan 31, 2013 5.872 5.922 5.813 5.914 4,291,925 +0.05(+0.86%)
Jan 30, 2013 5.846 5.914 5.830 5.863 1,646,921 +0.03(+0.58%)
Jan 29, 2013 5.846 5.863 5.754 5.830 1,523,226 -0.02(-0.29%)
Jan 28, 2013 5.922 5.948 5.804 5.846 1,647,529 -0.07(-1.14%)
Jan 25, 2013 5.787 5.948 5.779 5.914 1,740,842 +0.16(+2.79%)
Jan 24, 2013 5.863 5.889 5.728 5.754 1,206,162 -0.08(-1.45%)
Jan 23, 2013 5.737 5.886 5.728 5.838 2,616,743 +0.11(+1.91%)
Jan 22, 2013 5.771 5.779 5.711 5.728 1,523,740 -0.03(-0.59%)
Jan 18, 2013 5.703 5.779 5.678 5.762 1,966,048 +0.09(+1.64%)
Jan 17, 2013 5.745 5.745 5.644 5.669 1,437,206 -0.03(-0.59%)
Jan 16, 2013 5.652 5.728 5.627 5.703 565,408 +0.00(+0.00%)
Jan 15, 2013 5.610 5.720 5.585 5.703 643,187 +0.05(+0.90%)
Jan 14, 2013 5.644 5.686 5.619 5.652 871,729 -0.02(-0.30%)
Jan 11, 2013 5.661 5.711 5.585 5.669 989,433 +0.02(+0.30%)
Jan 10, 2013 5.686 5.686 5.585 5.652 366,096 +0.02(+0.30%)
Jan 09, 2013 5.678 5.754 5.619 5.636 749,279 -0.02(-0.30%)
Jan 08, 2013 5.644 5.720 5.619 5.652 943,245 +0.03(+0.60%)
Jan 07, 2013 5.678 5.703 5.568 5.619 1,044,702 -0.11(-1.91%)
Jan 04, 2013 5.602 5.749 5.585 5.728 871,987 +0.16(+2.88%)
Jan 03, 2013 5.526 5.661 5.458 5.568 1,033,903 +0.04(+0.76%)
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.