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 (%)
Jul 31, 2009 1.637 1.831 1.628 1.797 315,637 +0.14(+8.67%)
Jul 30, 2009 1.645 1.704 1.603 1.654 216,605 +0.05(+3.16%)
Jul 29, 2009 1.603 1.628 1.561 1.603 166,251 -0.03(-1.55%)
Jul 28, 2009 1.611 1.645 1.561 1.628 169,318 +0.00(+0.00%)
Jul 27, 2009 1.594 1.628 1.527 1.628 98,419 +0.05(+3.21%)
Jul 24, 2009 1.552 1.586 1.460 1.578 320 +0.00(+0.00%)
Jul 23, 2009 1.502 1.635 1.502 1.578 412,797 +0.07(+4.47%)
Jul 22, 2009 1.502 1.552 1.460 1.510 125,358 -0.01(-0.56%)
Jul 21, 2009 1.409 1.519 1.409 1.519 299,803 +0.13(+9.09%)
Jul 20, 2009 1.426 1.426 1.350 1.392 186,099 -0.02(-1.20%)
Jul 17, 2009 1.417 1.417 1.308 1.409 386,140 +0.00(+0.00%)
Jul 16, 2009 1.426 1.460 1.291 1.409 527,421 -0.03(-2.34%)
Jul 15, 2009 1.409 1.468 1.409 1.443 333,877 +0.07(+4.91%)
Jul 14, 2009 1.392 1.409 1.282 1.375 224,619 -0.03(-1.81%)
Jul 13, 2009 1.282 1.426 1.265 1.400 313,174 +0.09(+7.10%)
Jul 10, 2009 1.308 1.409 1.223 1.308 204,860 -0.01(-0.64%)
Jul 09, 2009 1.392 1.392 1.316 1.316 124,835 -0.05(-3.70%)
Jul 08, 2009 1.434 1.434 1.156 1.367 396,244 -0.05(-3.57%)
Jul 07, 2009 1.417 1.510 1.384 1.417 346,195 +0.00(+0.00%)
Jul 06, 2009 1.384 1.451 1.350 1.417 342,327 +0.03(+1.82%)
Jul 02, 2009 1.519 1.527 1.384 1.392 568,983 -0.15(-9.84%)
Jul 01, 2009 1.569 1.611 1.527 1.544 172,018 +0.00(+0.00%)
Jun 30, 2009 1.510 1.586 1.426 1.544 523,961 +0.04(+2.81%)
Jun 29, 2009 1.417 1.561 1.392 1.502 449,922 +0.08(+5.95%)
Jun 26, 2009 1.510 1.594 1.341 1.417 5,199,120 -0.11(-7.18%)
Jun 25, 2009 1.434 1.535 1.434 1.527 275,442 +0.10(+7.10%)
Jun 24, 2009 1.451 1.493 1.358 1.426 892,652 -0.01(-0.59%)
Jun 23, 2009 1.367 1.502 1.350 1.434 538,890 +0.09(+6.92%)
Jun 22, 2009 1.603 1.603 1.274 1.341 580,671 -0.29(-17.62%)
Jun 19, 2009 1.696 1.696 1.611 1.628 620,827 -0.02(-1.03%)
Jun 18, 2009 1.552 1.696 1.527 1.645 157,410 +0.09(+5.98%)
Jun 17, 2009 1.561 1.620 1.519 1.552 382,567 -0.01(-0.54%)
Jun 16, 2009 1.679 1.738 1.561 1.561 398,497 -0.08(-5.13%)
Jun 15, 2009 1.780 1.797 1.544 1.645 658,211 -0.21(-11.36%)
Jun 12, 2009 1.797 1.873 1.772 1.856 377,604 +0.03(+1.38%)
Jun 11, 2009 1.814 1.873 1.789 1.831 771,435 +0.03(+1.40%)
Jun 10, 2009 1.856 1.881 1.721 1.805 520,001 -0.02(-0.93%)
Jun 09, 2009 2.008 2.008 1.755 1.822 447,957 -0.17(-8.47%)
Jun 08, 2009 2.025 2.109 1.991 1.991 303,625 -0.08(-4.07%)
Jun 05, 2009 2.050 2.092 1.966 2.075 247,985 +0.06(+2.93%)
Jun 04, 2009 1.881 2.067 1.856 2.016 471,584 +0.15(+8.14%)
Jun 03, 2009 1.839 1.881 1.746 1.864 367,013 +0.00(+0.00%)
Jun 02, 2009 1.746 1.907 1.713 1.864 518,262 +0.09(+5.24%)
Jun 01, 2009 1.654 1.772 1.603 1.772 545,294 +0.19(+11.70%)
May 29, 2009 1.544 1.637 1.434 1.586 1,142,252 +0.05(+3.30%)
May 28, 2009 1.654 1.654 1.443 1.535 291,946 -0.08(-5.21%)
May 27, 2009 1.578 1.670 1.578 1.620 356,471 +0.02(+1.05%)
May 26, 2009 1.468 1.603 1.460 1.603 452,588 +0.11(+7.35%)
May 22, 2009 1.519 1.586 1.485 1.493 508,427 -0.03(-1.67%)
May 21, 2009 1.417 1.561 1.400 1.519 621,682 +0.06(+4.05%)
May 20, 2009 1.451 1.510 1.375 1.460 379,942 +0.03(+2.37%)
May 19, 2009 1.451 1.485 1.367 1.426 198,601 -0.08(-5.06%)
May 18, 2009 1.367 1.519 1.358 1.502 440,375 +0.16(+11.95%)
May 15, 2009 1.392 1.409 1.308 1.341 521,809 -0.03(-2.45%)
May 14, 2009 1.257 1.409 1.257 1.375 418,605 +0.09(+7.24%)
May 13, 2009 1.333 1.654 1.265 1.282 706,256 -0.07(-5.00%)
May 12, 2009 1.502 1.502 1.333 1.350 872,169 -0.13(-8.57%)
May 11, 2009 1.645 1.645 1.265 1.476 212,742 -0.09(-5.91%)
May 08, 2009 1.476 1.645 1.476 1.569 701,509 +0.10(+6.90%)
May 07, 2009 1.662 1.662 1.181 1.468 663,379 +0.01(+0.58%)
May 06, 2009 1.519 1.578 1.400 1.460 473,723 -0.03(-1.70%)
May 05, 2009 1.493 1.519 1.400 1.485 526,733 -0.03(-1.68%)
May 04, 2009 1.443 1.510 1.392 1.510 309,941 +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.