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 (%)
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%)
Aug 01, 2006 3.189 3.417 3.079 3.366 1,557,000 +0.14(+4.45%)
Jul 31, 2006 3.054 3.248 3.003 3.223 226,645 +0.09(+2.97%)
Jul 28, 2006 3.079 3.223 2.953 3.130 822,892 +0.10(+3.34%)
Jul 27, 2006 3.071 3.121 3.012 3.029 178,874 -0.03(-0.83%)
Jul 26, 2006 3.062 3.193 3.005 3.054 261,021 -0.07(-2.16%)
Jul 25, 2006 3.155 3.231 3.062 3.121 170,932 -0.04(-1.33%)
Jul 24, 2006 2.978 3.164 2.953 3.164 123,279 +0.19(+6.53%)
Jul 21, 2006 3.020 3.062 2.902 2.970 277,142 -0.05(-1.68%)
Jul 20, 2006 3.273 3.282 3.012 3.020 145,802 -0.21(-6.53%)
Jul 19, 2006 3.045 3.290 3.045 3.231 231,505 +0.19(+6.09%)
Jul 18, 2006 2.995 3.062 2.944 3.045 133,355 +0.05(+1.69%)
Jul 17, 2006 2.910 2.995 2.902 2.995 171,761 +0.05(+1.72%)
Jul 14, 2006 2.910 2.995 2.835 2.944 458,861 -0.12(-3.86%)
Jul 13, 2006 3.096 3.113 3.020 3.062 415,120 -0.10(-3.20%)
Jul 12, 2006 3.231 3.256 3.147 3.164 293,974 -0.08(-2.60%)
Jul 11, 2006 3.206 3.248 3.071 3.248 206,019 +0.03(+0.79%)
Jul 10, 2006 3.071 3.366 3.054 3.223 597,432 +0.07(+2.14%)
Jul 07, 2006 3.155 3.197 3.071 3.155 176,503 -0.02(-0.53%)
Jul 06, 2006 3.189 3.248 3.164 3.172 239,684 +0.01(+0.27%)
Jul 05, 2006 3.197 3.197 3.054 3.164 209,338 -0.12(-3.60%)
Jul 03, 2006 3.197 3.282 3.197 3.282 162,515 +0.08(+2.64%)
Jun 30, 2006 3.358 3.358 3.172 3.197 1,456,242 +0.03(+1.07%)
Jun 29, 2006 3.020 3.206 3.003 3.164 384,419 +0.18(+5.93%)
Jun 28, 2006 2.970 3.003 2.910 2.986 435,983 +0.01(+0.28%)
Jun 27, 2006 3.037 3.104 2.953 2.978 492,882 -0.05(-1.67%)
Jun 26, 2006 2.868 3.045 2.868 3.029 418,440 +0.16(+5.59%)
Jun 23, 2006 2.953 2.970 2.868 2.868 125,413 -0.12(-3.95%)
Jun 22, 2006 2.953 2.986 2.826 2.986 170,102 +0.03(+0.85%)
Jun 21, 2006 2.936 3.003 2.868 2.961 939,178 +0.06(+2.03%)
Jun 20, 2006 2.944 3.003 2.801 2.902 225,341 -0.03(-1.15%)
Jun 19, 2006 3.020 3.113 2.877 2.936 663,340 -0.06(-1.97%)
Jun 16, 2006 3.029 3.062 2.868 2.995 1,373,265 -0.03(-1.11%)
Jun 15, 2006 2.877 3.189 2.843 3.029 203,056 +0.21(+7.48%)
Jun 14, 2006 2.961 2.961 2.742 2.818 154,692 -0.14(-4.84%)
Jun 13, 2006 2.978 3.037 2.927 2.961 216,450 -0.03(-0.85%)
Jun 12, 2006 3.104 3.104 2.953 2.986 289,588 -0.13(-4.06%)
Jun 09, 2006 3.239 3.332 3.079 3.113 138,808 -0.13(-3.91%)
Jun 08, 2006 2.944 3.248 2.868 3.239 417,136 +0.25(+8.47%)
Jun 07, 2006 3.239 3.282 2.978 2.986 213,487 -0.25(-7.81%)
Jun 06, 2006 3.282 3.290 3.088 3.239 246,796 -0.03(-1.03%)
Jun 05, 2006 3.358 3.450 3.248 3.273 507,106 -0.09(-2.76%)
Jun 02, 2006 3.374 3.400 3.324 3.366 876,116 -0.01(-0.25%)
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.