Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

27.53 +0.23 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2012 4.724 4.766 4.640 4.657 758,388 -0.07(-1.43%)
Mar 29, 2012 4.598 4.733 4.564 4.724 624,400 +0.09(+2.00%)
Mar 28, 2012 4.623 4.657 4.572 4.631 725,269 +0.01(+0.18%)
Mar 27, 2012 4.682 4.690 4.623 4.623 520,746 -0.03(-0.72%)
Mar 26, 2012 4.699 4.775 4.623 4.657 793,287 +0.02(+0.36%)
Mar 23, 2012 4.615 4.657 4.530 4.640 393,053 +0.01(+0.18%)
Mar 22, 2012 4.623 4.665 4.555 4.631 607,968 -0.08(-1.61%)
Mar 21, 2012 4.750 4.750 4.665 4.707 556,720 -0.03(-0.53%)
Mar 20, 2012 4.733 4.758 4.665 4.733 565,349 -0.03(-0.71%)
Mar 19, 2012 4.775 4.853 4.750 4.766 645,689 -0.03(-0.53%)
Mar 16, 2012 4.817 4.817 4.775 4.792 839,794 -0.02(-0.35%)
Mar 15, 2012 4.809 4.859 4.775 4.809 480,602 -0.01(-0.18%)
Mar 14, 2012 4.825 4.834 4.750 4.817 657,100 -0.03(-0.70%)
Mar 13, 2012 4.690 4.859 4.674 4.851 546,239 +0.20(+4.36%)
Mar 12, 2012 4.699 4.707 4.606 4.648 344,015 -0.06(-1.25%)
Mar 09, 2012 4.598 4.707 4.589 4.707 923,854 +0.10(+2.20%)
Mar 08, 2012 4.513 4.623 4.454 4.606 563,789 +0.14(+3.21%)
Mar 07, 2012 4.463 4.484 4.404 4.463 321,865 +0.03(+0.76%)
Mar 06, 2012 4.404 4.484 4.319 4.429 1,106,592 -0.05(-1.13%)
Mar 05, 2012 4.480 4.572 4.471 4.480 886,776 -0.03(-0.75%)
Mar 02, 2012 4.564 4.581 4.463 4.513 879,197 -0.05(-1.11%)
Mar 01, 2012 4.488 4.615 4.463 4.564 967,428 +0.11(+2.46%)
Feb 29, 2012 4.555 4.636 4.421 4.454 828,932 -0.08(-1.86%)
Feb 28, 2012 4.589 4.648 4.496 4.539 313,849 -0.05(-1.10%)
Feb 27, 2012 4.480 4.615 4.387 4.589 497,324 +0.04(+0.93%)
Feb 24, 2012 4.640 4.648 4.547 4.547 521,115 -0.09(-2.00%)
Feb 23, 2012 4.623 4.640 4.345 4.640 933,768 +0.22(+4.96%)
Feb 22, 2012 4.547 4.547 4.412 4.421 388,473 -0.03(-0.76%)
Feb 21, 2012 4.572 4.589 4.446 4.454 665,258 -0.09(-2.04%)
Feb 17, 2012 4.615 4.615 4.513 4.547 1,344,268 -0.03(-0.74%)
Feb 16, 2012 4.421 4.606 4.412 4.581 1,015,913 +0.15(+3.43%)
Feb 15, 2012 4.387 4.429 4.345 4.429 697,992 +0.07(+1.55%)
Feb 14, 2012 4.269 4.370 4.260 4.361 815,235 +0.06(+1.37%)
Feb 13, 2012 4.361 4.421 4.302 4.302 465,917 +0.01(+0.20%)
Feb 10, 2012 4.294 4.345 4.274 4.294 324,301 -0.05(-1.17%)
Feb 09, 2012 4.319 4.353 4.243 4.345 326,269 +0.06(+1.38%)
Feb 08, 2012 4.294 4.336 4.260 4.286 427,771 +0.03(+0.59%)
Feb 07, 2012 4.302 4.361 4.252 4.260 560,358 -0.04(-0.98%)
Feb 06, 2012 4.319 4.387 4.269 4.302 467,165 -0.02(-0.39%)
Feb 03, 2012 4.421 4.421 4.302 4.319 1,028,895 +0.03(+0.59%)
Feb 02, 2012 4.294 4.370 4.260 4.294 443,001 +0.03(+0.79%)
Feb 01, 2012 4.286 4.361 4.226 4.260 1,117,747 +0.03(+0.80%)
Jan 31, 2012 4.252 4.269 4.117 4.226 544,869 +0.02(+0.40%)
Jan 30, 2012 4.243 4.328 4.200 4.210 363,414 -0.09(-2.16%)
Jan 27, 2012 4.226 4.302 4.184 4.302 451,300 +0.05(+1.19%)
Jan 26, 2012 4.243 4.370 4.193 4.252 523,770 +0.03(+0.80%)
Jan 25, 2012 4.210 4.235 4.079 4.218 685,632 -0.01(-0.20%)
Jan 24, 2012 4.049 4.235 4.032 4.226 588,722 +0.14(+3.51%)
Jan 23, 2012 4.083 4.117 4.049 4.083 294,573 +0.00(+0.00%)
Jan 20, 2012 4.058 4.134 4.058 4.083 477,764 +0.00(+0.00%)
Jan 19, 2012 4.134 4.134 4.066 4.083 388,563 -0.01(-0.21%)
Jan 18, 2012 3.990 4.117 3.965 4.092 364,067 +0.10(+2.54%)
Jan 17, 2012 3.999 4.117 3.957 3.990 463,582 +0.05(+1.28%)
Jan 13, 2012 4.024 4.058 3.940 3.940 643,406 -0.18(-4.30%)
Jan 12, 2012 4.125 4.134 4.032 4.117 580,778 +0.22(+5.63%)
Jan 11, 2012 4.007 4.024 3.897 3.897 405,142 -0.13(-3.14%)
Jan 10, 2012 4.049 4.058 3.990 4.024 431,450 +0.08(+1.92%)
Jan 09, 2012 3.906 4.007 3.758 3.948 717,695 +0.05(+1.30%)
Jan 06, 2012 3.897 3.965 3.813 3.897 795,006 +0.01(+0.22%)
Jan 05, 2012 3.813 3.906 3.748 3.889 434,841 +0.06(+1.54%)
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.