Skip to main content
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 (%)
Oct 31, 2008 1.341 1.561 1.257 1.561 580,598 +0.26(+20.13%)
Oct 30, 2008 1.249 1.392 1.202 1.299 376,212 +0.10(+8.45%)
Oct 29, 2008 1.333 1.510 1.177 1.198 437,696 -0.15(-11.25%)
Oct 28, 2008 1.156 1.350 0.9955 1.350 402,584 +0.27(+25.00%)
Oct 27, 2008 1.114 1.333 1.080 1.080 341,431 -0.10(-8.57%)
Oct 24, 2008 1.265 1.325 1.139 1.181 294,788 -0.20(-14.63%)
Oct 23, 2008 1.350 1.417 1.249 1.384 331,092 +0.06(+4.46%)
Oct 22, 2008 1.299 1.358 1.257 1.325 236,642 -0.03(-1.88%)
Oct 21, 2008 1.443 1.476 1.350 1.350 284,184 -0.12(-8.05%)
Oct 20, 2008 1.400 1.476 1.350 1.468 311,054 +0.07(+4.82%)
Oct 17, 2008 1.603 1.603 1.400 1.400 761,002 -0.27(-16.16%)
Oct 16, 2008 1.341 1.679 1.240 1.670 1,412,193 +0.32(+23.75%)
Oct 15, 2008 1.392 1.451 1.299 1.350 585,563 -0.08(-5.33%)
Oct 14, 2008 1.687 1.696 1.350 1.426 347,983 -0.19(-11.52%)
Oct 13, 2008 1.687 1.763 1.350 1.611 839,270 -0.13(-7.28%)
Oct 10, 2008 1.021 1.738 0.9449 1.738 782,143 +0.68(+64.80%)
Oct 09, 2008 1.417 1.451 1.021 1.055 699,345 -0.28(-20.89%)
Oct 08, 2008 1.282 1.400 1.274 1.333 806,636 +0.01(+0.64%)
Oct 07, 2008 1.460 1.460 1.291 1.325 614,913 -0.10(-7.10%)
Oct 06, 2008 1.485 1.687 1.308 1.426 628,199 -0.11(-7.14%)
Oct 03, 2008 1.746 1.755 1.493 1.535 475,037 -0.13(-7.61%)
Oct 02, 2008 1.974 1.974 1.611 1.662 910,057 -0.02(-1.00%)
Oct 01, 2008 2.084 2.084 1.679 1.679 1,599,395 -0.43(-20.40%)
Sep 30, 2008 1.898 2.109 1.848 2.109 1,395,908 +0.24(+13.12%)
Sep 29, 2008 2.109 2.253 1.763 1.864 710,813 -0.28(-12.99%)
Sep 26, 2008 2.092 2.193 1.957 2.143 0 -0.03(-1.55%)
Sep 25, 2008 2.379 2.447 2.151 2.177 1,548,738 -0.20(-8.51%)
Sep 24, 2008 2.514 2.531 2.362 2.379 1,376,090 -0.13(-5.05%)
Sep 23, 2008 2.624 2.725 2.413 2.506 795,296 -0.12(-4.50%)
Sep 22, 2008 2.506 2.835 2.506 2.624 724,748 +0.08(+2.98%)
Sep 19, 2008 2.480 2.573 2.193 2.548 0 +0.20(+8.63%)
Sep 18, 2008 2.345 2.447 2.193 2.345 697,065 +0.03(+1.46%)
Sep 17, 2008 2.430 2.447 2.295 2.312 375,842 -0.18(-7.12%)
Sep 16, 2008 2.244 2.514 2.244 2.489 664,435 +0.24(+10.90%)
Sep 15, 2008 2.244 2.489 2.210 2.244 269,619 -0.19(-7.96%)
Sep 12, 2008 2.421 2.489 2.379 2.438 187,598 -0.03(-1.36%)
Sep 11, 2008 2.447 2.489 2.312 2.472 369,125 +0.00(+0.00%)
Sep 10, 2008 2.345 2.489 2.312 2.472 363,842 +0.10(+4.27%)
Sep 09, 2008 2.404 2.480 2.371 2.371 437,101 -0.08(-3.10%)
Sep 08, 2008 2.447 2.463 2.396 2.447 330,103 +0.06(+2.47%)
Sep 05, 2008 2.345 2.447 2.244 2.388 0 +0.03(+1.43%)
Sep 04, 2008 2.404 2.438 2.312 2.354 192,329 -0.08(-3.46%)
Sep 03, 2008 2.413 2.447 2.354 2.438 295,107 +0.06(+2.48%)
Sep 02, 2008 2.447 2.447 2.303 2.379 179,467 -0.03(-1.05%)
Aug 29, 2008 2.430 2.455 2.312 2.404 647,588 -0.03(-1.04%)
Aug 28, 2008 2.388 2.455 2.345 2.430 639,839 +0.05(+2.13%)
Aug 27, 2008 2.337 2.447 2.320 2.379 399,145 +0.04(+1.80%)
Aug 26, 2008 2.286 2.354 2.261 2.337 110,322 +0.10(+4.53%)
Aug 25, 2008 2.354 2.388 2.193 2.236 222,031 -0.12(-5.02%)
Aug 22, 2008 2.312 2.388 2.269 2.354 236,158 +0.06(+2.57%)
Aug 21, 2008 2.371 2.379 2.269 2.295 219,582 -0.10(-4.23%)
Aug 20, 2008 2.345 2.447 2.253 2.396 401,086 +0.05(+2.16%)
Aug 19, 2008 2.227 2.421 2.210 2.345 1,241,216 +0.06(+2.58%)
Aug 18, 2008 2.404 2.447 2.253 2.286 710,452 -0.10(-4.24%)
Aug 15, 2008 2.303 2.404 2.236 2.388 0 +0.11(+4.82%)
Aug 14, 2008 2.244 2.362 2.193 2.278 1,024,920 +0.03(+1.50%)
Aug 13, 2008 2.261 2.320 2.143 2.244 1,138,169 -0.02(-0.75%)
Aug 12, 2008 2.193 2.328 2.168 2.261 964,714 +0.06(+2.68%)
Aug 11, 2008 2.160 2.362 2.092 2.202 1,005,310 +0.04(+1.95%)
Aug 08, 2008 1.907 2.168 1.907 2.160 765,364 +0.26(+13.78%)
Aug 07, 2008 2.067 2.067 1.746 1.898 2,549,723 +0.00(+0.00%)
Aug 06, 2008 2.033 2.058 1.822 1.898 779,051 -0.13(-6.64%)
Aug 05, 2008 2.177 2.177 1.940 2.033 390,077 +0.07(+3.43%)
Aug 04, 2008 2.177 2.177 1.915 1.966 600,830 +0.00(+0.00%)
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.