Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

27.93 +0.25 (+0.90%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2006 3.358 3.358 3.231 3.290 91,392 -0.04(-1.27%)
Oct 30, 2006 3.256 3.366 3.180 3.332 83,925 +0.05(+1.54%)
Oct 27, 2006 3.358 3.374 3.282 3.282 77,761 -0.09(-2.75%)
Oct 26, 2006 3.231 3.374 3.147 3.374 136,793 +0.17(+5.26%)
Oct 25, 2006 3.180 3.248 3.130 3.206 326,572 +0.03(+0.80%)
Oct 24, 2006 3.231 3.256 2.953 3.180 4,355,451 -0.07(-2.08%)
Oct 23, 2006 3.180 3.290 3.164 3.248 111,307 +0.04(+1.32%)
Oct 20, 2006 3.315 3.315 3.206 3.206 127,428 -0.08(-2.56%)
Oct 19, 2006 3.341 3.374 3.273 3.290 364,505 -0.06(-1.76%)
Oct 18, 2006 3.374 3.374 3.315 3.349 144,379 +0.00(+0.00%)
Oct 17, 2006 3.273 3.366 3.248 3.349 130,392 +0.04(+1.28%)
Oct 16, 2006 3.290 3.358 3.282 3.307 190,253 +0.02(+0.51%)
Oct 13, 2006 3.299 3.315 3.239 3.290 108,699 +0.00(+0.00%)
Oct 12, 2006 3.265 3.307 3.138 3.290 219,532 +0.07(+2.09%)
Oct 11, 2006 3.231 3.290 3.164 3.223 98,505 -0.01(-0.26%)
Oct 10, 2006 3.172 3.231 3.121 3.231 83,806 +0.07(+2.13%)
Oct 09, 2006 3.197 3.223 3.155 3.164 92,104 -0.07(-2.09%)
Oct 06, 2006 3.223 3.282 3.155 3.231 51,919 -0.01(-0.26%)
Oct 05, 2006 3.197 3.299 3.138 3.239 234,231 +0.03(+1.05%)
Oct 04, 2006 3.172 3.290 3.121 3.206 153,625 +0.01(+0.26%)
Oct 03, 2006 3.012 3.223 2.910 3.197 181,482 +0.19(+6.16%)
Oct 02, 2006 3.071 3.071 2.953 3.012 206,612 -0.08(-2.46%)
Sep 29, 2006 3.121 3.256 3.079 3.088 155,877 -0.04(-1.35%)
Sep 28, 2006 3.239 3.290 3.104 3.130 223,800 -0.09(-2.88%)
Sep 27, 2006 3.231 3.248 3.189 3.223 110,122 -0.03(-1.04%)
Sep 26, 2006 3.248 3.299 3.214 3.256 305,591 +0.03(+0.78%)
Sep 25, 2006 3.113 3.265 3.062 3.231 174,488 +0.13(+4.08%)
Sep 22, 2006 3.180 3.180 3.054 3.104 247,389 -0.10(-3.16%)
Sep 21, 2006 3.282 3.324 3.155 3.206 158,367 -0.04(-1.30%)
Sep 20, 2006 3.248 3.332 3.248 3.248 249,523 +0.00(+0.00%)
Sep 19, 2006 3.239 3.248 3.155 3.248 122,805 +0.00(+0.00%)
Sep 18, 2006 3.172 3.248 2.995 3.248 215,146 +0.04(+1.32%)
Sep 15, 2006 3.273 3.324 3.197 3.206 606,323 -0.05(-1.55%)
Sep 14, 2006 3.282 3.290 3.223 3.256 145,802 -0.03(-1.03%)
Sep 13, 2006 3.299 3.366 3.267 3.290 147,224 +0.00(+0.00%)
Sep 12, 2006 3.265 3.358 3.265 3.290 172,354 +0.05(+1.56%)
Sep 11, 2006 3.239 3.366 3.239 3.239 201,159 -0.02(-0.52%)
Sep 08, 2006 3.349 3.374 3.231 3.256 94,000 -0.08(-2.53%)
Sep 07, 2006 3.290 3.425 3.256 3.341 370,432 +0.04(+1.28%)
Sep 06, 2006 3.374 3.374 3.180 3.299 172,947 -0.09(-2.74%)
Sep 05, 2006 3.332 3.442 3.265 3.391 371,973 +0.06(+1.77%)
Sep 01, 2006 3.273 3.332 3.273 3.332 154,455 +0.06(+1.80%)
Aug 31, 2006 3.299 3.450 3.223 3.273 441,080 +0.00(+0.00%)
Aug 30, 2006 3.248 3.332 3.189 3.273 649,115 +0.03(+0.78%)
Aug 29, 2006 3.130 3.248 3.054 3.248 188,594 +0.15(+4.90%)
Aug 28, 2006 3.088 3.104 3.037 3.096 78,472 +0.01(+0.27%)
Aug 25, 2006 2.978 3.113 2.970 3.088 68,870 +0.09(+3.10%)
Aug 24, 2006 2.953 3.003 2.894 2.995 106,091 +0.04(+1.43%)
Aug 23, 2006 3.104 3.121 2.868 2.953 110,714 -0.14(-4.63%)
Aug 22, 2006 3.071 3.096 3.012 3.096 62,469 +0.01(+0.27%)
Aug 21, 2006 3.164 3.164 2.961 3.088 136,674 -0.10(-3.17%)
Aug 18, 2006 3.189 3.197 3.012 3.189 201,633 +0.01(+0.27%)
Aug 17, 2006 3.029 3.180 2.995 3.180 323,253 +0.13(+4.43%)
Aug 16, 2006 3.062 3.096 2.936 3.045 62,825 +0.01(+0.28%)
Aug 15, 2006 3.012 3.037 2.953 3.037 97,082 +0.11(+3.75%)
Aug 14, 2006 2.927 3.062 2.885 2.927 118,893 +0.03(+0.87%)
Aug 11, 2006 2.868 2.927 2.809 2.902 101,231 +0.02(+0.59%)
Aug 10, 2006 2.843 2.944 2.700 2.885 332,262 +0.01(+0.29%)
Aug 09, 2006 2.953 2.986 2.868 2.877 196,180 -0.06(-2.01%)
Aug 08, 2006 3.088 3.096 2.894 2.936 477,827 -0.15(-4.92%)
Aug 07, 2006 3.130 3.130 2.995 3.088 164,531 -0.08(-2.40%)
Aug 04, 2006 3.121 3.214 3.062 3.164 387,738 +0.08(+2.74%)
Aug 03, 2006 3.096 3.155 2.970 3.079 272,400 -0.03(-1.08%)
Aug 02, 2006 3.096 3.248 3.020 3.113 536,267 -0.25(-7.52%)
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.