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 (%)
May 28, 2010 2.666 2.759 2.624 2.666 231,018 -0.11(-3.95%)
May 27, 2010 2.641 2.776 2.641 2.776 384,534 +0.22(+8.58%)
May 26, 2010 2.556 2.725 2.548 2.556 4,799 +0.00(+0.00%)
May 25, 2010 2.573 2.573 2.455 2.556 525,886 -0.05(-1.94%)
May 24, 2010 2.683 2.750 2.582 2.607 326,327 -0.08(-3.13%)
May 21, 2010 2.683 2.767 2.615 2.691 697,624 +0.01(+0.31%)
May 20, 2010 2.683 2.767 2.683 2.683 680,384 -0.10(-3.64%)
May 19, 2010 2.826 2.864 2.742 2.784 655,717 -0.05(-1.79%)
May 18, 2010 3.020 3.079 2.826 2.835 459,280 -0.11(-3.72%)
May 17, 2010 2.970 2.995 2.835 2.944 293,292 +0.01(+0.29%)
May 14, 2010 2.936 2.953 2.852 2.936 384,028 -0.05(-1.69%)
May 13, 2010 3.037 3.054 2.961 2.987 274,819 -0.06(-1.94%)
May 12, 2010 2.936 3.079 2.894 3.046 432,052 +0.13(+4.64%)
May 11, 2010 2.961 2.987 2.894 2.911 423,757 -0.02(-0.58%)
May 10, 2010 2.885 2.953 2.826 2.927 610,464 +0.19(+6.77%)
May 07, 2010 2.860 2.885 2.700 2.742 518,235 -0.13(-4.41%)
May 06, 2010 2.970 3.189 2.674 2.868 735,925 -0.13(-4.49%)
May 05, 2010 3.012 3.037 2.932 3.003 332,517 -0.03(-1.11%)
May 04, 2010 3.189 3.189 3.012 3.037 466,879 -0.19(-5.76%)
May 03, 2010 3.130 3.231 3.130 3.223 282,647 +0.11(+3.52%)
Apr 30, 2010 3.265 3.316 3.105 3.113 367,941 -0.16(-4.90%)
Apr 29, 2010 3.223 3.316 3.206 3.273 283,474 +0.10(+3.19%)
Apr 28, 2010 3.189 3.223 3.105 3.172 301,889 +0.01(+0.27%)
Apr 27, 2010 3.256 3.270 3.164 3.164 288,438 -0.12(-3.60%)
Apr 26, 2010 3.273 3.341 3.273 3.282 310,580 -0.01(-0.26%)
Apr 23, 2010 3.324 3.349 3.248 3.290 367,694 -0.02(-0.51%)
Apr 22, 2010 3.206 3.332 3.185 3.307 175,609 +0.05(+1.55%)
Apr 21, 2010 3.299 3.299 3.214 3.256 240,859 -0.03(-0.77%)
Apr 20, 2010 3.265 3.290 3.214 3.282 180,632 +0.07(+2.10%)
Apr 19, 2010 3.240 3.316 3.138 3.214 294,911 -0.06(-1.80%)
Apr 16, 2010 3.273 3.290 3.189 3.273 478,460 +0.00(+0.00%)
Apr 15, 2010 3.316 3.349 3.248 3.273 526,311 -0.04(-1.27%)
Apr 14, 2010 3.172 3.366 3.172 3.316 909,125 +0.16(+5.08%)
Apr 13, 2010 3.079 3.181 3.079 3.155 262,711 +0.06(+1.91%)
Apr 12, 2010 3.113 3.147 3.079 3.096 311,251 -0.01(-0.27%)
Apr 09, 2010 3.096 3.138 3.088 3.105 197,239 +0.02(+0.55%)
Apr 08, 2010 3.113 3.155 3.079 3.088 247,745 -0.03(-1.08%)
Apr 07, 2010 3.121 3.130 3.079 3.121 735,774 +0.00(+0.00%)
Apr 06, 2010 3.164 3.181 3.105 3.121 428,716 -0.05(-1.60%)
Apr 05, 2010 3.079 3.206 3.046 3.172 558,422 +0.12(+3.87%)
Apr 01, 2010 3.096 3.054 3.054 3.054 464,768 +0.01(+0.28%)
Mar 31, 2010 3.206 3.206 3.037 3.046 938,925 -0.19(-5.74%)
Mar 30, 2010 3.206 3.265 3.185 3.231 307,069 +0.04(+1.32%)
Mar 29, 2010 3.248 3.290 3.189 3.189 407,147 -0.06(-1.82%)
Mar 26, 2010 3.256 3.290 3.147 3.248 494,000 +0.00(+0.00%)
Mar 25, 2010 3.349 3.417 3.240 3.248 600,093 -0.08(-2.28%)
Mar 24, 2010 3.366 3.441 3.316 3.324 478,972 -0.06(-1.75%)
Mar 23, 2010 3.375 3.459 3.290 3.383 505,493 +0.01(+0.25%)
Mar 22, 2010 3.248 3.391 3.214 3.375 352,777 +0.09(+2.83%)
Mar 19, 2010 3.375 3.375 3.250 3.282 667,530 -0.08(-2.26%)
Mar 18, 2010 3.349 3.366 3.307 3.358 357,240 -0.01(-0.25%)
Mar 17, 2010 3.358 3.366 3.332 3.366 333,189 +0.01(+0.25%)
Mar 16, 2010 3.316 3.366 3.256 3.358 268,267 +0.04(+1.27%)
Mar 15, 2010 3.290 3.316 3.282 3.316 216,850 +0.03(+0.77%)
Mar 12, 2010 3.349 3.366 3.256 3.290 240,591 -0.05(-1.52%)
Mar 11, 2010 3.341 3.383 3.299 3.341 317,938 -0.03(-0.75%)
Mar 10, 2010 3.349 3.408 3.332 3.366 582,660 +0.01(+0.25%)
Mar 09, 2010 3.256 3.408 3.256 3.358 938,607 +0.07(+2.05%)
Mar 08, 2010 3.299 3.349 3.240 3.290 396,169 +0.00(+0.00%)
Mar 05, 2010 3.282 3.349 3.223 3.290 909,484 +0.04(+1.30%)
Mar 04, 2010 3.197 3.282 3.172 3.248 494,750 +0.05(+1.58%)
Mar 03, 2010 3.214 3.248 3.143 3.197 852,968 +0.02(+0.53%)
Mar 02, 2010 3.054 3.197 3.037 3.181 1,455,853 +0.14(+4.72%)
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.