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 (%)
Dec 31, 2009 3.054 2.927 2.927 2.927 400,185 -0.11(-3.61%)
Dec 30, 2009 3.062 3.103 2.970 3.037 864,359 -0.03(-1.10%)
Dec 29, 2009 2.978 3.079 2.910 3.071 955,178 +0.09(+3.12%)
Dec 28, 2009 3.147 3.147 2.953 2.978 443,770 -0.12(-3.81%)
Dec 24, 2009 2.826 3.147 2.792 3.096 326,742 +0.30(+10.88%)
Dec 23, 2009 2.792 2.843 2.759 2.792 594,576 +0.02(+0.61%)
Dec 22, 2009 2.792 2.835 2.767 2.775 1,063,735 -0.01(-0.30%)
Dec 21, 2009 2.784 2.826 2.733 2.784 1,232,128 +0.05(+1.85%)
Dec 18, 2009 2.767 2.885 2.716 2.733 1,405,734 +0.01(+0.31%)
Dec 17, 2009 2.674 2.767 2.649 2.725 488,882 +0.01(+0.31%)
Dec 16, 2009 2.750 2.818 2.674 2.716 874,920 +0.01(+0.31%)
Dec 15, 2009 2.666 2.868 2.666 2.708 1,783,676 +0.13(+4.90%)
Dec 14, 2009 2.506 2.590 2.472 2.581 527,586 +0.07(+2.68%)
Dec 11, 2009 2.615 2.657 2.497 2.514 635,158 -0.08(-3.25%)
Dec 10, 2009 2.556 2.624 2.480 2.598 1,002,868 +0.06(+2.33%)
Dec 09, 2009 2.379 2.539 2.320 2.539 465,293 +0.17(+7.12%)
Dec 08, 2009 2.337 2.396 2.311 2.371 463,019 +0.01(+0.36%)
Dec 07, 2009 2.269 2.379 2.269 2.362 555,825 +0.08(+3.70%)
Dec 04, 2009 2.236 2.320 2.202 2.278 394,040 +0.08(+3.45%)
Dec 03, 2009 2.244 2.269 2.202 2.202 254,306 -0.03(-1.14%)
Dec 02, 2009 2.202 2.269 2.151 2.227 386,173 +0.03(+1.54%)
Dec 01, 2009 2.320 2.354 2.185 2.193 625,011 -0.08(-3.70%)
Nov 30, 2009 2.278 2.311 2.117 2.278 922,452 +0.03(+1.50%)
Nov 27, 2009 2.236 2.297 2.177 2.244 206,200 -0.07(-2.92%)
Nov 25, 2009 2.387 2.387 2.295 2.311 237,601 -0.06(-2.49%)
Nov 24, 2009 2.379 2.396 2.320 2.371 242,400 -0.01(-0.35%)
Nov 23, 2009 2.337 2.404 2.311 2.379 267,505 +0.11(+4.83%)
Nov 20, 2009 2.202 2.320 2.177 2.269 452,371 +0.03(+1.51%)
Nov 19, 2009 2.328 2.345 2.202 2.236 390,088 -0.13(-5.69%)
Nov 18, 2009 2.345 2.404 2.320 2.371 219,630 +0.02(+0.72%)
Nov 17, 2009 2.278 2.362 2.252 2.354 235,659 +0.05(+2.20%)
Nov 16, 2009 2.219 2.354 2.177 2.303 454,416 +0.13(+5.81%)
Nov 13, 2009 2.160 2.210 2.117 2.177 178,438 +0.03(+1.18%)
Nov 12, 2009 2.252 2.311 2.143 2.151 365,528 -0.10(-4.49%)
Nov 11, 2009 2.320 2.320 2.210 2.252 248,023 -0.03(-1.11%)
Nov 10, 2009 2.303 2.337 2.244 2.278 137,179 -0.04(-1.82%)
Nov 09, 2009 2.320 2.328 2.236 2.320 367,030 +0.04(+1.85%)
Nov 06, 2009 2.244 2.311 2.185 2.278 474,398 -0.03(-1.10%)
Nov 05, 2009 2.489 2.531 2.278 2.303 1,133,439 +0.08(+3.80%)
Nov 04, 2009 2.075 2.279 2.067 2.219 615,646 +0.16(+7.79%)
Nov 03, 2009 1.856 2.067 1.856 2.058 431,454 +0.17(+8.93%)
Nov 02, 2009 1.949 2.033 1.856 1.890 419,774 -0.04(-2.18%)
Oct 30, 2009 1.982 2.025 1.839 1.932 682,033 -0.13(-6.15%)
Oct 29, 2009 1.966 2.126 1.966 2.058 518,713 +0.09(+4.72%)
Oct 28, 2009 2.058 2.058 1.957 1.966 707,991 -0.11(-5.28%)
Oct 27, 2009 2.101 2.126 2.058 2.075 241,270 -0.01(-0.41%)
Oct 26, 2009 2.202 2.227 2.058 2.084 220,344 -0.11(-5.00%)
Oct 23, 2009 2.193 2.244 2.185 2.193 346,591 -0.10(-4.41%)
Oct 22, 2009 2.185 2.320 2.160 2.295 273,930 +0.11(+5.02%)
Oct 21, 2009 2.252 2.387 2.168 2.185 351,598 -0.13(-5.47%)
Oct 20, 2009 2.311 2.328 2.311 2.311 186,265 -0.08(-3.18%)
Oct 19, 2009 2.379 2.396 2.278 2.387 311,976 +0.03(+1.43%)
Oct 16, 2009 2.269 2.362 2.168 2.354 435,629 +0.06(+2.57%)
Oct 15, 2009 2.320 2.345 2.244 2.295 381,553 -0.05(-2.16%)
Oct 14, 2009 2.396 2.404 2.337 2.345 347,376 +0.00(+0.00%)
Oct 13, 2009 2.311 2.345 2.185 2.345 366,406 +0.03(+1.46%)
Oct 12, 2009 2.278 2.328 2.261 2.311 145,329 +0.01(+0.37%)
Oct 09, 2009 2.303 2.303 2.168 2.303 492,554 -0.01(-0.37%)
Oct 08, 2009 2.244 2.379 2.227 2.311 501,907 +0.09(+4.18%)
Oct 07, 2009 2.126 2.311 2.084 2.219 1,063,198 +0.08(+3.95%)
Oct 06, 2009 1.957 2.210 1.940 2.134 2,325,564 +0.19(+10.00%)
Oct 05, 2009 1.907 1.949 1.881 1.940 1,113,773 +0.04(+2.22%)
Oct 02, 2009 1.890 1.907 1.856 1.898 509,999 -0.01(-0.44%)
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.