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 (%)
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%)
Nov 01, 2007 3.881 3.965 3.712 3.712 355,362 -0.44(-10.57%)
Oct 31, 2007 4.033 4.193 3.898 4.151 285,546 +0.09(+2.29%)
Oct 30, 2007 4.050 4.058 3.915 4.058 137,024 +0.00(+0.00%)
Oct 29, 2007 4.142 4.142 3.990 4.058 105,257 -0.07(-1.64%)
Oct 26, 2007 3.931 4.125 3.881 4.125 132,164 +0.25(+6.54%)
Oct 25, 2007 3.957 4.024 3.796 3.872 196,053 -0.08(-1.92%)
Oct 24, 2007 3.923 3.948 3.830 3.948 176,258 -0.02(-0.43%)
Oct 23, 2007 3.847 3.974 3.771 3.965 189,178 +0.16(+4.21%)
Oct 22, 2007 3.585 3.923 3.585 3.805 205,299 +0.17(+4.64%)
Oct 19, 2007 3.990 3.990 3.628 3.636 333,078 -0.36(-9.07%)
Oct 18, 2007 3.957 3.999 3.780 3.999 237,421 +0.02(+0.42%)
Oct 17, 2007 3.729 3.990 3.704 3.982 483,378 +0.30(+8.26%)
Oct 16, 2007 3.695 3.771 3.653 3.678 145,084 -0.01(-0.23%)
Oct 15, 2007 3.737 3.737 3.628 3.687 238,725 -0.06(-1.58%)
Oct 12, 2007 3.636 3.746 3.628 3.746 161,442 +0.11(+3.02%)
Oct 11, 2007 3.796 3.855 3.594 3.636 259,350 -0.14(-3.79%)
Oct 10, 2007 3.889 3.898 3.729 3.780 226,516 -0.13(-3.24%)
Oct 09, 2007 3.881 3.957 3.881 3.906 317,787 +0.03(+0.65%)
Oct 08, 2007 3.923 3.957 3.864 3.881 262,669 -0.06(-1.50%)
Oct 05, 2007 3.881 3.999 3.839 3.940 282,583 +0.03(+0.65%)
Oct 04, 2007 3.855 3.915 3.763 3.915 145,440 +0.09(+2.43%)
Oct 03, 2007 3.940 4.007 3.822 3.822 266,581 -0.16(-4.03%)
Oct 02, 2007 4.066 4.066 3.839 3.982 198,306 -0.08(-2.07%)
Oct 01, 2007 3.796 4.066 3.796 4.066 206,247 +0.25(+6.64%)
Sep 28, 2007 3.864 3.923 3.661 3.813 330,826 -0.06(-1.52%)
Sep 27, 2007 3.889 3.923 3.805 3.872 203,284 +0.01(+0.22%)
Sep 26, 2007 3.704 3.872 3.687 3.864 122,207 +0.19(+5.29%)
Sep 25, 2007 3.720 3.830 3.585 3.670 111,539 -0.08(-2.03%)
Sep 24, 2007 3.923 3.982 3.695 3.746 249,156 -0.19(-4.72%)
Sep 21, 2007 3.830 3.982 3.788 3.931 896,466 +0.04(+1.08%)
Sep 20, 2007 4.201 4.201 3.872 3.889 189,178 -0.33(-7.80%)
Sep 19, 2007 4.134 4.244 4.075 4.218 363,659 +0.18(+4.38%)
Sep 18, 2007 3.754 4.066 3.628 4.041 279,264 +0.30(+8.13%)
Sep 17, 2007 3.780 3.830 3.611 3.737 162,508 -0.04(-1.12%)
Sep 14, 2007 3.645 3.839 3.543 3.780 395,189 +0.05(+1.36%)
Sep 13, 2007 3.796 3.855 3.585 3.729 161,797 -0.06(-1.56%)
Sep 12, 2007 3.990 4.041 3.763 3.788 200,439 -0.21(-5.27%)
Sep 11, 2007 3.636 4.016 3.636 3.999 278,790 +0.37(+10.23%)
Sep 10, 2007 3.746 3.780 3.560 3.628 215,256 -0.10(-2.71%)
Sep 07, 2007 3.796 3.822 3.695 3.729 213,715 -0.14(-3.70%)
Sep 06, 2007 3.839 3.931 3.805 3.872 138,328 +0.04(+1.10%)
Sep 05, 2007 3.915 3.948 3.822 3.830 224,975 -0.17(-4.22%)
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.