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 (%)
Sep 28, 2007 3.864 3.923 3.661 3.813 330,826 -0.06(-1.52%)
Sep 27, 2007 3.889 3.923 3.805 3.872 203,284 +0.01(+0.22%)
Sep 26, 2007 3.704 3.872 3.687 3.864 122,207 +0.19(+5.29%)
Sep 25, 2007 3.720 3.830 3.585 3.670 111,539 -0.08(-2.03%)
Sep 24, 2007 3.923 3.982 3.695 3.746 249,156 -0.19(-4.72%)
Sep 21, 2007 3.830 3.982 3.788 3.931 896,466 +0.04(+1.08%)
Sep 20, 2007 4.201 4.201 3.872 3.889 189,178 -0.33(-7.80%)
Sep 19, 2007 4.134 4.244 4.075 4.218 363,659 +0.18(+4.38%)
Sep 18, 2007 3.754 4.066 3.628 4.041 279,264 +0.30(+8.13%)
Sep 17, 2007 3.780 3.830 3.611 3.737 162,508 -0.04(-1.12%)
Sep 14, 2007 3.645 3.839 3.543 3.780 395,189 +0.05(+1.36%)
Sep 13, 2007 3.796 3.855 3.585 3.729 161,797 -0.06(-1.56%)
Sep 12, 2007 3.990 4.041 3.763 3.788 200,439 -0.21(-5.27%)
Sep 11, 2007 3.636 4.016 3.636 3.999 278,790 +0.37(+10.23%)
Sep 10, 2007 3.746 3.780 3.560 3.628 215,256 -0.10(-2.71%)
Sep 07, 2007 3.796 3.822 3.695 3.729 213,715 -0.14(-3.70%)
Sep 06, 2007 3.839 3.931 3.805 3.872 138,328 +0.04(+1.10%)
Sep 05, 2007 3.915 3.948 3.822 3.830 224,975 -0.17(-4.22%)
Sep 04, 2007 3.990 4.050 3.923 3.999 253,661 -0.02(-0.42%)
Aug 31, 2007 4.050 4.083 3.965 4.016 188,704 +0.03(+0.85%)
Aug 30, 2007 4.100 4.134 3.957 3.982 141,173 -0.17(-4.07%)
Aug 29, 2007 3.906 4.168 3.881 4.151 202,099 +0.26(+6.72%)
Aug 28, 2007 4.092 4.142 3.839 3.889 237,184 -0.29(-6.87%)
Aug 27, 2007 4.201 4.252 4.058 4.176 89,729 -0.05(-1.20%)
Aug 24, 2007 4.151 4.277 4.117 4.227 154,567 +0.07(+1.62%)
Aug 23, 2007 4.244 4.244 4.041 4.159 170,924 -0.07(-1.60%)
Aug 22, 2007 4.058 4.277 3.948 4.227 287,442 +0.16(+3.94%)
Aug 21, 2007 4.100 4.193 3.999 4.066 175,903 -0.03(-0.82%)
Aug 20, 2007 3.965 4.218 3.889 4.100 204,706 +0.16(+4.07%)
Aug 17, 2007 4.033 4.092 3.855 3.940 528,183 +0.19(+4.94%)
Aug 16, 2007 3.594 4.151 3.594 3.754 668,882 +0.11(+3.01%)
Aug 15, 2007 3.881 4.007 3.628 3.645 554,972 -0.24(-6.09%)
Aug 14, 2007 4.007 4.125 3.813 3.881 363,778 -0.13(-3.16%)
Aug 13, 2007 4.319 4.387 3.940 4.007 483,970 -0.25(-5.94%)
Aug 10, 2007 4.210 4.513 4.041 4.260 631,900 -0.08(-1.94%)
Aug 09, 2007 3.931 4.438 3.712 4.345 868,018 +0.31(+7.74%)
Aug 08, 2007 3.678 4.092 3.552 4.033 651,339 +0.42(+11.68%)
Aug 07, 2007 3.847 3.847 3.518 3.611 423,519 -0.20(-5.31%)
Aug 06, 2007 3.552 3.847 3.434 3.813 438,217 +0.17(+4.63%)
Aug 03, 2007 3.687 3.855 3.636 3.645 352,754 -0.21(-5.47%)
Aug 02, 2007 3.771 3.864 3.602 3.855 302,615 +0.09(+2.47%)
Aug 01, 2007 3.720 3.839 3.653 3.763 338,649 +0.02(+0.45%)
Jul 31, 2007 3.839 3.931 3.704 3.746 408,939 -0.05(-1.33%)
Jul 30, 2007 3.796 3.931 3.661 3.796 495,824 -0.02(-0.44%)
Jul 27, 2007 4.007 4.100 3.805 3.813 453,626 -0.22(-5.44%)
Jul 26, 2007 4.395 4.497 3.906 4.033 914,127 -0.47(-10.49%)
Jul 25, 2007 4.691 4.699 4.463 4.505 365,556 -0.14(-3.09%)
Jul 24, 2007 4.564 4.648 4.564 4.648 388,196 -0.08(-1.61%)
Jul 23, 2007 4.783 4.827 4.640 4.724 150,655 -0.05(-1.06%)
Jul 20, 2007 4.952 5.020 4.640 4.775 383,217 -0.19(-3.74%)
Jul 19, 2007 4.978 5.011 4.893 4.961 153,500 +0.00(+0.00%)
Jul 18, 2007 4.961 5.053 4.817 4.961 338,293 -0.05(-1.01%)
Jul 17, 2007 5.079 5.104 5.011 5.011 618,743 -0.07(-1.33%)
Jul 16, 2007 5.062 5.104 4.944 5.079 326,795 -0.01(-0.17%)
Jul 13, 2007 5.062 5.143 5.028 5.087 181,118 -0.02(-0.33%)
Jul 12, 2007 4.902 5.104 4.893 5.104 657,859 +0.25(+5.22%)
Jul 11, 2007 4.851 4.935 4.733 4.851 477,214 -0.01(-0.17%)
Jul 10, 2007 4.218 4.876 4.522 4.859 1,233,693 +0.73(+17.79%)
Jul 09, 2007 4.142 4.159 4.075 4.125 140,461 -0.02(-0.41%)
Jul 06, 2007 4.134 4.151 4.092 4.142 87,596 +0.00(+0.00%)
Jul 05, 2007 4.193 4.193 4.092 4.142 123,630 -0.05(-1.21%)
Jul 03, 2007 4.210 4.210 4.109 4.193 58,673 -0.02(-0.40%)
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.