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 (%)
Jan 31, 2007 3.974 4.075 3.915 4.075 377,528 +0.08(+2.11%)
Jan 30, 2007 3.813 3.990 3.813 3.990 423,756 +0.19(+5.11%)
Jan 29, 2007 3.822 3.830 3.763 3.796 94,115 -0.04(-1.10%)
Jan 26, 2007 3.771 3.847 3.737 3.839 178,273 +0.07(+1.79%)
Jan 25, 2007 3.796 3.864 3.737 3.771 297,755 -0.03(-0.89%)
Jan 24, 2007 3.737 3.813 3.712 3.805 303,444 +0.07(+1.81%)
Jan 23, 2007 3.712 3.822 3.687 3.737 1,633,861 +0.03(+0.68%)
Jan 22, 2007 3.645 3.712 3.636 3.712 212,174 +0.06(+1.62%)
Jan 19, 2007 3.670 3.695 3.594 3.653 285,783 -0.03(-0.69%)
Jan 18, 2007 3.737 3.746 3.645 3.678 157,767 -0.07(-1.80%)
Jan 17, 2007 3.805 3.813 3.737 3.746 230,902 -0.07(-1.77%)
Jan 16, 2007 3.796 3.864 3.754 3.813 217,152 +0.07(+1.80%)
Jan 12, 2007 3.619 3.746 3.594 3.746 1,054,708 +0.12(+3.26%)
Jan 11, 2007 3.594 3.687 3.594 3.628 353,465 +0.04(+1.18%)
Jan 10, 2007 3.535 3.619 3.493 3.585 868,492 +0.03(+0.71%)
Jan 09, 2007 3.602 3.602 3.467 3.560 316,602 -0.03(-0.94%)
Jan 08, 2007 3.594 3.628 3.543 3.594 188,586 -0.01(-0.23%)
Jan 05, 2007 3.729 3.729 3.543 3.602 279,975 -0.15(-4.04%)
Jan 04, 2007 3.746 3.788 3.661 3.754 205,299 +0.02(+0.45%)
Jan 03, 2007 3.687 3.822 3.678 3.737 386,062 +0.08(+2.31%)
Dec 29, 2006 3.645 3.687 3.611 3.653 184,556 +0.00(+0.00%)
Dec 28, 2006 3.577 3.687 3.569 3.653 111,184 +0.07(+1.88%)
Dec 27, 2006 3.526 3.611 3.526 3.585 296,570 +0.11(+3.16%)
Dec 26, 2006 3.467 3.501 3.451 3.476 130,386 +0.00(+0.00%)
Dec 22, 2006 3.467 3.484 3.425 3.476 80,958 +0.00(+0.00%)
Dec 21, 2006 3.518 3.535 3.442 3.476 142,476 -0.03(-0.72%)
Dec 20, 2006 3.543 3.585 3.459 3.501 327,744 -0.03(-0.95%)
Dec 19, 2006 3.484 3.560 3.484 3.535 107,153 +0.02(+0.48%)
Dec 18, 2006 3.670 3.670 3.467 3.518 461,568 -0.13(-3.70%)
Dec 15, 2006 3.805 3.830 3.645 3.653 450,781 -0.15(-3.99%)
Dec 14, 2006 3.788 3.855 3.729 3.805 308,186 +0.03(+0.67%)
Dec 13, 2006 3.763 3.788 3.729 3.780 184,793 +0.08(+2.05%)
Dec 12, 2006 3.720 3.788 3.611 3.704 119,362 -0.01(-0.23%)
Dec 11, 2006 3.729 3.729 3.653 3.712 120,666 -0.01(-0.23%)
Dec 08, 2006 3.611 3.754 3.535 3.720 257,572 +0.11(+3.04%)
Dec 07, 2006 3.695 3.706 3.611 3.611 151,603 -0.07(-1.84%)
Dec 06, 2006 3.670 3.763 3.653 3.678 172,702 +0.01(+0.23%)
Dec 05, 2006 3.645 3.670 3.628 3.670 146,507 +0.05(+1.40%)
Dec 04, 2006 3.619 3.670 3.602 3.619 414,866 +0.03(+0.70%)
Dec 01, 2006 3.493 3.611 3.434 3.594 225,687 +0.02(+0.47%)
Nov 30, 2006 3.560 3.628 3.518 3.577 365,437 +0.03(+0.95%)
Nov 29, 2006 3.501 3.585 3.484 3.543 196,646 +0.08(+2.19%)
Nov 28, 2006 3.476 3.543 3.434 3.467 342,560 -0.01(-0.24%)
Nov 27, 2006 3.602 3.653 3.417 3.476 419,014 -0.19(-5.29%)
Nov 24, 2006 3.476 3.729 3.467 3.670 151,248 +0.16(+4.57%)
Nov 22, 2006 3.518 3.543 3.493 3.510 148,285 -0.01(-0.24%)
Nov 21, 2006 3.543 3.543 3.501 3.518 207,788 -0.03(-0.71%)
Nov 20, 2006 3.476 3.585 3.417 3.543 333,552 +0.07(+1.94%)
Nov 17, 2006 3.476 3.493 3.434 3.476 230,902 +0.00(+0.00%)
Nov 16, 2006 3.476 3.493 3.459 3.476 147,692 +0.02(+0.49%)
Nov 15, 2006 3.467 3.501 3.417 3.459 535,770 +0.00(+0.00%)
Nov 14, 2006 3.425 3.476 3.366 3.459 254,253 +0.04(+1.23%)
Nov 13, 2006 3.366 3.459 3.349 3.417 411,428 +0.04(+1.25%)
Nov 10, 2006 3.316 3.375 3.316 3.375 166,302 +0.05(+1.52%)
Nov 09, 2006 3.316 3.358 3.206 3.324 260,417 +0.03(+0.77%)
Nov 08, 2006 3.181 3.366 3.164 3.299 557,224 +0.09(+2.89%)
Nov 07, 2006 3.231 3.307 3.130 3.206 860,787 -0.03(-1.04%)
Nov 06, 2006 3.290 3.332 3.206 3.240 247,971 -0.03(-1.03%)
Nov 03, 2006 3.316 3.408 3.248 3.273 372,786 -0.01(-0.26%)
Nov 02, 2006 3.223 3.543 3.206 3.282 1,548,043 +0.03(+0.78%)
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.