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

Graphic Packaging Holding Company (NY: GPK )

28.07 +0.29 (+1.03%)
Streaming Delayed Price Updated: 11:10 AM EDT, May 13, 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 (%)
Dec 31, 2008 0.8774 0.9702 0.8267 0.9617 432,582 +0.09(+10.68%)
Dec 30, 2008 0.8858 0.9280 0.8605 0.8689 248,523 +0.00(+0.00%)
Dec 29, 2008 0.8689 0.9280 0.8521 0.8689 273,583 -0.03(-2.83%)
Dec 26, 2008 0.9280 0.9617 0.8520 0.8942 101,742 -0.03(-2.75%)
Dec 24, 2008 0.9280 0.9281 0.8942 0.9195 34,160 -0.01(-0.91%)
Dec 23, 2008 1.029 1.029 0.9280 0.9280 198,393 +0.00(+0.00%)
Dec 22, 2008 0.9702 0.9870 0.8858 0.9280 294,370 -0.02(-1.79%)
Dec 19, 2008 0.9617 0.9786 0.8942 0.9448 1,129,736 -0.02(-1.75%)
Dec 18, 2008 0.9617 0.9870 0.9364 0.9617 195,595 +0.00(+0.00%)
Dec 17, 2008 1.004 1.029 0.9448 0.9617 865,593 -0.05(-5.00%)
Dec 16, 2008 1.029 1.046 0.9280 1.012 1,010,055 +0.04(+4.35%)
Dec 15, 2008 1.021 1.046 0.9702 0.9702 239,034 -0.04(-4.17%)
Dec 12, 2008 1.046 1.046 0.9702 1.012 334,759 +0.08(+9.09%)
Dec 11, 2008 1.105 1.114 0.9280 0.9280 528,150 -0.21(-18.52%)
Dec 10, 2008 1.156 1.181 1.114 1.139 186,540 +0.05(+4.65%)
Dec 09, 2008 1.122 1.173 1.029 1.088 600,418 -0.10(-8.51%)
Dec 08, 2008 0.9786 1.189 0.9786 1.189 624,800 +0.13(+12.80%)
Dec 05, 2008 0.9617 1.055 0.9027 1.055 304,676 +0.12(+12.61%)
Dec 04, 2008 1.038 1.055 0.8858 0.9364 343,579 -0.13(-11.90%)
Dec 03, 2008 1.012 1.173 0.9702 1.063 264,086 +0.00(+0.00%)
Dec 02, 2008 0.9448 1.080 0.9448 1.063 426,457 +0.16(+17.76%)
Dec 01, 2008 1.333 1.375 0.9027 0.9027 380,365 -0.49(-35.15%)
Nov 28, 2008 1.384 1.392 1.198 1.392 220,125 -0.04(-2.94%)
Nov 26, 2008 1.139 1.434 1.097 1.434 414,172 +0.24(+20.57%)
Nov 25, 2008 1.215 1.215 1.055 1.189 392,794 -0.03(-2.76%)
Nov 24, 2008 0.8942 1.223 0.8942 1.223 394,782 +0.35(+40.78%)
Nov 21, 2008 0.8267 0.9111 0.7592 0.8689 838,707 +0.08(+9.57%)
Nov 20, 2008 0.9195 0.9364 0.6158 0.7930 695,198 -0.13(-14.55%)
Nov 19, 2008 1.012 1.097 0.9195 0.9280 307,194 -0.08(-7.56%)
Nov 18, 2008 1.071 1.130 0.9786 1.004 372,250 -0.06(-5.56%)
Nov 17, 2008 1.130 1.130 1.055 1.063 132,078 -0.03(-2.33%)
Nov 14, 2008 1.308 1.308 1.071 1.088 411,807 -0.25(-18.87%)
Nov 13, 2008 1.139 1.341 1.055 1.341 530,928 +0.21(+18.66%)
Nov 12, 2008 1.122 1.308 1.080 1.130 943,834 -0.03(-2.19%)
Nov 11, 2008 1.299 1.308 1.156 1.156 358,729 -0.15(-11.61%)
Nov 10, 2008 1.434 1.443 1.308 1.308 175,269 -0.07(-4.91%)
Nov 07, 2008 1.350 1.392 1.333 1.375 353,895 +0.05(+3.82%)
Nov 06, 2008 1.350 1.392 1.316 1.324 175,008 -0.04(-3.09%)
Nov 05, 2008 1.552 1.594 1.350 1.367 500,795 -0.19(-11.96%)
Nov 04, 2008 1.375 1.561 1.358 1.552 521,211 +0.16(+11.51%)
Nov 03, 2008 1.544 1.552 1.367 1.392 357,946 -0.17(-10.81%)
Oct 31, 2008 1.341 1.561 1.257 1.561 580,622 +0.26(+20.13%)
Oct 30, 2008 1.249 1.392 1.202 1.299 376,228 +0.10(+8.45%)
Oct 29, 2008 1.333 1.510 1.177 1.198 437,715 -0.15(-11.25%)
Oct 28, 2008 1.156 1.350 0.9955 1.350 402,602 +0.27(+25.00%)
Oct 27, 2008 1.114 1.333 1.080 1.080 341,445 -0.10(-8.57%)
Oct 24, 2008 1.265 1.324 1.139 1.181 294,801 -0.20(-14.63%)
Oct 23, 2008 1.350 1.417 1.249 1.384 331,106 +0.06(+4.46%)
Oct 22, 2008 1.299 1.358 1.257 1.324 236,652 -0.03(-1.88%)
Oct 21, 2008 1.443 1.476 1.350 1.350 284,196 -0.12(-8.05%)
Oct 20, 2008 1.400 1.476 1.350 1.468 311,068 +0.07(+4.82%)
Oct 17, 2008 1.603 1.603 1.400 1.400 761,034 -0.27(-16.16%)
Oct 16, 2008 1.341 1.679 1.240 1.670 1,412,254 +0.32(+23.75%)
Oct 15, 2008 1.392 1.451 1.299 1.350 585,588 -0.08(-5.33%)
Oct 14, 2008 1.687 1.696 1.350 1.426 347,998 -0.19(-11.52%)
Oct 13, 2008 1.687 1.763 1.350 1.611 839,306 -0.13(-7.28%)
Oct 10, 2008 1.021 1.738 0.9448 1.738 782,177 +0.68(+64.80%)
Oct 09, 2008 1.417 1.451 1.021 1.055 699,375 -0.28(-20.89%)
Oct 08, 2008 1.282 1.400 1.274 1.333 806,670 +0.01(+0.64%)
Oct 07, 2008 1.459 1.459 1.291 1.324 614,939 -0.10(-7.10%)
Oct 06, 2008 1.485 1.687 1.308 1.426 628,226 -0.11(-7.14%)
Oct 03, 2008 1.746 1.755 1.493 1.535 475,057 -0.13(-7.61%)
Oct 02, 2008 1.974 1.974 1.611 1.662 910,096 -0.02(-1.00%)
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.