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 (%)
Aug 29, 2008 2.430 2.455 2.311 2.404 647,616 -0.03(-1.04%)
Aug 28, 2008 2.387 2.455 2.345 2.430 639,867 +0.05(+2.13%)
Aug 27, 2008 2.337 2.446 2.320 2.379 399,162 +0.04(+1.81%)
Aug 26, 2008 2.286 2.354 2.261 2.337 110,327 +0.10(+4.53%)
Aug 25, 2008 2.354 2.387 2.193 2.236 222,041 -0.12(-5.02%)
Aug 22, 2008 2.311 2.387 2.269 2.354 236,168 +0.06(+2.57%)
Aug 21, 2008 2.371 2.379 2.269 2.295 219,592 -0.10(-4.23%)
Aug 20, 2008 2.345 2.446 2.252 2.396 401,103 +0.05(+2.16%)
Aug 19, 2008 2.227 2.421 2.210 2.345 1,241,269 +0.06(+2.58%)
Aug 18, 2008 2.404 2.446 2.252 2.286 710,482 -0.10(-4.24%)
Aug 15, 2008 2.303 2.404 2.236 2.387 0 +0.11(+4.81%)
Aug 14, 2008 2.244 2.362 2.193 2.278 1,024,964 +0.03(+1.50%)
Aug 13, 2008 2.261 2.320 2.143 2.244 1,138,218 -0.02(-0.75%)
Aug 12, 2008 2.193 2.328 2.168 2.261 964,755 +0.06(+2.68%)
Aug 11, 2008 2.160 2.362 2.092 2.202 1,005,353 +0.04(+1.95%)
Aug 08, 2008 1.907 2.168 1.907 2.160 765,396 +0.26(+13.78%)
Aug 07, 2008 2.067 2.067 1.746 1.898 2,549,832 +0.00(+0.00%)
Aug 06, 2008 2.033 2.058 1.822 1.898 779,084 -0.13(-6.64%)
Aug 05, 2008 2.177 2.177 1.940 2.033 390,094 +0.07(+3.43%)
Aug 04, 2008 2.177 2.177 1.915 1.966 600,856 +0.00(+0.00%)
Aug 01, 2008 1.898 2.101 1.831 1.966 333,425 +0.07(+3.56%)
Jul 31, 2008 2.008 2.084 1.864 1.898 429,330 -0.17(-8.16%)
Jul 30, 2008 2.025 2.109 1.982 2.067 411,864 +0.07(+3.38%)
Jul 29, 2008 1.999 2.008 1.898 1.999 626,524 +0.11(+5.80%)
Jul 28, 2008 1.839 1.957 1.797 1.890 341,981 +0.03(+1.82%)
Jul 25, 2008 1.907 1.923 1.772 1.856 508,441 +0.06(+3.29%)
Jul 24, 2008 1.898 1.966 1.746 1.797 431,463 -0.06(-3.18%)
Jul 23, 2008 1.898 1.982 1.839 1.856 1,076,494 -0.04(-2.22%)
Jul 22, 2008 1.729 1.898 1.713 1.898 808,031 +0.11(+6.13%)
Jul 21, 2008 1.738 1.797 1.679 1.788 199,103 +0.06(+3.41%)
Jul 18, 2008 1.729 1.780 1.645 1.729 402,547 +0.00(+0.00%)
Jul 17, 2008 1.696 1.755 1.603 1.729 973,202 +0.03(+1.99%)
Jul 16, 2008 1.679 1.797 1.637 1.696 640,971 +0.03(+2.03%)
Jul 15, 2008 1.721 1.780 1.645 1.662 954,689 -0.09(-5.29%)
Jul 14, 2008 1.932 1.957 1.713 1.755 379,213 -0.17(-8.77%)
Jul 11, 2008 1.738 1.949 1.729 1.923 341,292 +0.16(+9.09%)
Jul 10, 2008 1.713 1.890 1.696 1.763 364,276 +0.04(+2.45%)
Jul 09, 2008 1.746 1.797 1.628 1.721 608,408 -0.03(-1.92%)
Jul 08, 2008 1.662 1.772 1.637 1.755 567,646 +0.09(+5.58%)
Jul 07, 2008 1.670 1.738 1.620 1.662 1,113,305 -0.01(-0.51%)
Jul 04, 2008 1.653 1.763 1.594 1.670 185,532 +0.00(+0.00%)
Jul 03, 2008 1.653 1.763 1.594 1.670 185,532 +0.02(+1.02%)
Jul 02, 2008 1.755 1.755 1.510 1.653 518,404 -0.11(-6.22%)
Jul 01, 2008 1.679 1.772 1.670 1.763 478,491 +0.06(+3.47%)
Jun 30, 2008 1.755 1.856 1.704 1.704 549,043 -0.05(-2.88%)
Jun 27, 2008 1.763 1.822 1.704 1.755 3,590,995 -0.01(-0.48%)
Jun 26, 2008 1.940 1.966 1.729 1.763 733,361 -0.19(-9.91%)
Jun 25, 2008 1.923 2.101 1.898 1.957 296,123 -0.03(-1.70%)
Jun 24, 2008 1.982 1.999 1.907 1.991 523,101 -0.03(-1.67%)
Jun 23, 2008 1.974 2.050 1.907 2.025 455,515 +0.06(+3.00%)
Jun 20, 2008 2.177 2.193 1.923 1.966 1,590,175 -0.23(-10.38%)
Jun 19, 2008 2.202 2.252 2.109 2.193 875,662 +0.00(+0.00%)
Jun 18, 2008 2.303 2.303 2.177 2.193 237,972 -0.12(-5.11%)
Jun 17, 2008 2.354 2.354 2.261 2.311 373,359 -0.06(-2.49%)
Jun 16, 2008 2.337 2.371 2.278 2.371 404,897 +0.00(+0.00%)
Jun 13, 2008 2.252 2.371 2.151 2.371 651,634 +0.09(+4.07%)
Jun 12, 2008 2.075 2.278 2.058 2.278 532,801 +0.22(+10.66%)
Jun 11, 2008 2.202 2.202 2.058 2.058 478,536 -0.15(-6.87%)
Jun 10, 2008 2.151 2.261 2.126 2.210 496,470 +0.05(+2.34%)
Jun 09, 2008 2.202 2.227 2.101 2.160 841,724 -0.06(-2.66%)
Jun 06, 2008 2.421 2.421 2.219 2.219 708,830 -0.22(-9.00%)
Jun 05, 2008 2.311 2.438 2.219 2.438 841,429 +0.13(+5.47%)
Jun 04, 2008 2.295 2.362 2.244 2.311 485,632 +0.00(+0.00%)
Jun 03, 2008 2.244 2.337 2.193 2.311 689,343 +0.08(+3.40%)
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.