Indicators

Graphic Packaging Holding Company (NY: GPK )

27.99 +0.51 (+1.86%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	1.544	1.637	1.434	1.586	1,142,301	+0.05(+3.30%)
May 28, 2009	1.653	1.653	1.443	1.535	291,958	-0.08(-5.21%)
May 27, 2009	1.578	1.670	1.578	1.620	356,487	+0.02(+1.05%)
May 26, 2009	1.468	1.603	1.459	1.603	452,607	+0.11(+7.34%)
May 22, 2009	1.518	1.586	1.485	1.493	508,449	-0.03(-1.67%)
May 21, 2009	1.417	1.561	1.400	1.518	621,709	+0.06(+4.05%)
May 20, 2009	1.451	1.510	1.375	1.459	379,958	+0.03(+2.37%)
May 19, 2009	1.451	1.485	1.367	1.426	198,609	-0.08(-5.06%)
May 18, 2009	1.367	1.518	1.358	1.502	440,394	+0.16(+11.95%)
May 15, 2009	1.392	1.409	1.308	1.341	521,831	-0.03(-2.45%)
May 14, 2009	1.257	1.409	1.257	1.375	418,623	+0.09(+7.24%)
May 13, 2009	1.333	1.653	1.265	1.282	706,286	-0.07(-5.00%)
May 12, 2009	1.502	1.502	1.333	1.350	872,206	-0.13(-8.57%)
May 11, 2009	1.645	1.645	1.265	1.476	212,751	-0.09(-5.91%)
May 08, 2009	1.476	1.645	1.476	1.569	701,539	+0.10(+6.90%)
May 07, 2009	1.662	1.662	1.181	1.468	663,407	+0.01(+0.58%)
May 06, 2009	1.518	1.578	1.400	1.459	473,744	-0.03(-1.70%)
May 05, 2009	1.493	1.518	1.400	1.485	526,755	-0.03(-1.68%)
May 04, 2009	1.443	1.510	1.392	1.510	309,955	+0.10(+7.19%)

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.