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 (%)
Feb 28, 2011 4.319 4.505 4.319 4.387 749,934 +0.13(+2.97%)
Feb 25, 2011 4.066 4.321 4.066 4.260 1,154,753 +0.21(+5.21%)
Feb 24, 2011 4.243 4.243 3.982 4.049 1,630,622 -0.15(-3.61%)
Feb 23, 2011 4.218 4.269 4.134 4.201 740,734 -0.02(-0.40%)
Feb 22, 2011 4.378 4.404 4.218 4.218 539,370 -0.22(-4.94%)
Feb 18, 2011 4.378 4.446 4.294 4.437 520,398 +0.09(+2.14%)
Feb 17, 2011 4.235 4.387 4.193 4.345 773,232 +0.10(+2.39%)
Feb 16, 2011 4.201 4.252 4.117 4.243 1,232,858 +0.05(+1.21%)
Feb 15, 2011 4.159 4.201 4.151 4.193 444,418 +0.02(+0.40%)
Feb 14, 2011 4.201 4.201 4.142 4.176 278,174 -0.03(-0.60%)
Feb 11, 2011 4.075 4.201 4.075 4.201 183,999 +0.11(+2.68%)
Feb 10, 2011 4.100 4.176 4.049 4.092 284,227 -0.05(-1.22%)
Feb 09, 2011 4.108 4.167 4.041 4.142 259,505 -0.03(-0.61%)
Feb 08, 2011 4.201 4.201 4.041 4.167 402,200 -0.03(-0.60%)
Feb 07, 2011 4.142 4.218 4.134 4.193 486,150 +0.03(+0.81%)
Feb 04, 2011 4.226 4.252 4.117 4.159 439,532 -0.06(-1.40%)
Feb 03, 2011 4.201 4.239 4.108 4.218 342,382 +0.03(+0.60%)
Feb 02, 2011 4.125 4.260 4.075 4.193 937,640 +0.06(+1.43%)
Feb 01, 2011 4.007 4.176 3.999 4.134 542,319 +0.13(+3.16%)
Jan 31, 2011 3.889 4.041 3.881 4.007 453,107 +0.08(+2.15%)
Jan 28, 2011 4.167 4.176 3.923 3.923 706,659 -0.22(-5.30%)
Jan 27, 2011 4.066 4.159 4.032 4.142 484,766 +0.11(+2.72%)
Jan 26, 2011 3.813 4.054 3.813 4.032 571,376 +0.23(+5.99%)
Jan 25, 2011 3.788 3.838 3.695 3.805 325,285 +0.01(+0.22%)
Jan 24, 2011 3.644 3.796 3.644 3.796 420,746 +0.16(+4.41%)
Jan 21, 2011 3.687 3.754 3.628 3.636 476,003 -0.04(-1.15%)
Jan 20, 2011 3.670 3.746 3.670 3.678 286,598 -0.03(-0.68%)
Jan 19, 2011 3.754 3.796 3.703 3.703 608,688 -0.07(-1.79%)
Jan 18, 2011 3.771 3.792 3.737 3.771 219,095 -0.02(-0.45%)
Jan 14, 2011 3.754 3.796 3.737 3.788 453,478 +0.04(+1.13%)
Jan 13, 2011 3.703 3.796 3.661 3.746 1,393,457 +0.08(+2.30%)
Jan 12, 2011 3.628 3.670 3.577 3.661 508,961 +0.08(+2.12%)
Jan 11, 2011 3.577 3.594 3.526 3.585 478,180 +0.03(+0.71%)
Jan 10, 2011 3.484 3.611 3.417 3.560 485,383 +0.06(+1.69%)
Jan 07, 2011 3.442 3.501 3.400 3.501 336,660 +0.08(+2.22%)
Jan 06, 2011 3.459 3.459 3.366 3.425 731,452 -0.03(-0.98%)
Jan 05, 2011 3.400 3.476 3.374 3.459 394,829 +0.06(+1.74%)
Jan 04, 2011 3.417 3.417 3.299 3.400 273,631 -0.02(-0.49%)
Jan 03, 2011 3.383 3.417 3.366 3.417 541,457 +0.13(+4.11%)
Dec 31, 2010 3.349 3.374 3.282 3.282 237,952 -0.07(-2.02%)
Dec 30, 2010 3.332 3.366 3.332 3.349 181,416 +0.02(+0.51%)
Dec 29, 2010 3.349 3.366 3.315 3.332 142,177 +0.00(+0.00%)
Dec 28, 2010 3.349 3.358 3.332 3.332 137,452 -0.03(-0.75%)
Dec 27, 2010 3.332 3.383 3.324 3.358 224,606 +0.01(+0.25%)
Dec 23, 2010 3.341 3.366 3.332 3.349 119,177 +0.00(+0.00%)
Dec 22, 2010 3.324 3.366 3.324 3.349 122,725 +0.03(+1.02%)
Dec 21, 2010 3.307 3.315 3.239 3.315 236,063 +0.04(+1.29%)
Dec 20, 2010 3.265 3.299 3.197 3.273 296,513 +0.02(+0.52%)
Dec 17, 2010 3.358 3.358 3.231 3.256 691,104 -0.09(-2.77%)
Dec 16, 2010 3.358 3.366 3.332 3.349 231,640 -0.01(-0.25%)
Dec 15, 2010 3.391 3.417 3.349 3.358 235,181 -0.03(-0.99%)
Dec 14, 2010 3.391 3.417 3.341 3.391 239,645 +0.03(+0.75%)
Dec 13, 2010 3.408 3.417 3.366 3.366 320,546 -0.03(-0.99%)
Dec 10, 2010 3.374 3.429 3.341 3.400 360,847 +0.03(+0.75%)
Dec 09, 2010 3.391 3.391 3.341 3.374 510,637 +0.02(+0.50%)
Dec 08, 2010 3.391 3.400 3.324 3.358 307,455 -0.03(-0.99%)
Dec 07, 2010 3.383 3.408 3.341 3.391 368,442 +0.02(+0.50%)
Dec 06, 2010 3.366 3.374 3.307 3.374 346,604 +0.01(+0.25%)
Dec 03, 2010 3.231 3.366 3.206 3.366 450,096 -0.02(-0.50%)
Dec 02, 2010 3.282 3.404 3.256 3.383 552,746 +0.09(+2.82%)
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.