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 (%)
Apr 30, 2009 1.645 1.662 1.417 1.451 922,016 -0.17(-10.42%)
Apr 29, 2009 1.173 1.620 1.164 1.620 658,158 +0.47(+41.18%)
Apr 28, 2009 1.080 1.164 1.063 1.147 791,871 +0.05(+4.62%)
Apr 27, 2009 1.055 1.130 1.012 1.097 308,504 +0.02(+1.56%)
Apr 24, 2009 1.012 1.139 0.9533 1.080 527,769 +0.08(+8.47%)
Apr 23, 2009 1.004 1.038 0.9313 0.9955 378,297 -0.01(-0.84%)
Apr 22, 2009 1.038 1.038 0.9448 1.004 378,381 -0.01(-0.83%)
Apr 21, 2009 0.8436 1.038 0.8183 1.012 677,505 +0.17(+20.00%)
Apr 20, 2009 0.8183 0.8774 0.8014 0.8436 465,219 -0.02(-1.96%)
Apr 17, 2009 0.8689 0.8689 0.8014 0.8605 452,264 +0.02(+2.00%)
Apr 16, 2009 0.8267 0.8436 0.7592 0.8436 311,680 +0.03(+3.09%)
Apr 15, 2009 0.7592 0.8183 0.7592 0.8183 419,550 +0.04(+5.43%)
Apr 14, 2009 0.8014 0.8352 0.7508 0.7761 242,436 -0.06(-7.07%)
Apr 13, 2009 0.7677 0.8428 0.7424 0.8352 573,151 +0.04(+5.32%)
Apr 09, 2009 0.7761 0.7930 0.7339 0.7930 306,909 +0.06(+8.05%)
Apr 08, 2009 0.7086 0.7761 0.7086 0.7339 145,497 +0.04(+6.10%)
Apr 07, 2009 0.7339 0.7592 0.6833 0.6918 723,142 -0.06(-7.87%)
Apr 06, 2009 0.7761 0.8183 0.7255 0.7508 1,050,272 -0.07(-8.25%)
Apr 03, 2009 0.7761 0.8267 0.7678 0.8183 223,828 +0.04(+5.43%)
Apr 02, 2009 0.8014 0.8099 0.7339 0.7761 463,939 +0.02(+2.22%)
Apr 01, 2009 0.7255 0.7761 0.7171 0.7592 273,294 +0.03(+3.45%)
Mar 31, 2009 0.7677 0.8099 0.7255 0.7339 247,244 -0.01(-1.14%)
Mar 30, 2009 0.7255 0.8436 0.7171 0.7424 330,143 -0.08(-9.28%)
Mar 26, 2009 0.8014 0.8436 0.7761 0.8183 320,734 +0.04(+5.43%)
Mar 25, 2009 0.7255 0.8183 0.7171 0.7761 294,939 +0.06(+8.24%)
Mar 24, 2009 0.7339 0.7677 0.7171 0.7171 312,840 -0.04(-5.56%)
Mar 23, 2009 0.7836 0.7930 0.7424 0.7592 450,900 +0.06(+8.43%)
Mar 20, 2009 0.7424 0.7846 0.7002 0.7002 627,044 -0.03(-3.49%)
Mar 19, 2009 0.8352 0.8436 0.7255 0.7255 329,698 -0.09(-11.34%)
Mar 18, 2009 0.8267 0.8267 0.7424 0.8183 396,623 -0.03(-3.00%)
Mar 17, 2009 0.7171 0.8436 0.6496 0.8436 269,905 +0.13(+17.65%)
Mar 16, 2009 0.6833 0.7592 0.6665 0.7171 273,394 +0.05(+7.59%)
Mar 13, 2009 0.7508 0.7592 0.6580 0.6665 0 -0.08(-11.24%)
Mar 12, 2009 0.6580 0.7592 0.6496 0.7508 615,850 +0.08(+12.66%)
Mar 11, 2009 0.7086 0.7592 0.6411 0.6665 315,518 -0.03(-4.82%)
Mar 10, 2009 0.6158 0.7339 0.6070 0.7002 377,579 +0.12(+20.29%)
Mar 09, 2009 0.7086 0.7677 0.5062 0.5821 551,389 -0.13(-18.82%)
Mar 06, 2009 0.7339 0.7761 0.7171 0.7171 0 -0.01(-1.16%)
Mar 05, 2009 0.7086 0.7592 0.7002 0.7255 87,360 -0.03(-3.37%)
Mar 04, 2009 0.7424 0.8014 0.6918 0.7508 354,556 +0.00(+0.00%)
Mar 02, 2009 0.7053 0.8267 0.6496 0.7508 531,173 +0.08(+11.25%)
Feb 27, 2009 0.6327 0.8436 0.6327 0.6749 0 +0.03(+5.26%)
Feb 26, 2009 0.7086 0.7171 0.5821 0.6411 434,767 +0.01(+1.33%)
Feb 25, 2009 0.6327 0.7086 0.5483 0.6327 489,807 +0.00(+0.00%)
Feb 24, 2009 0.5332 0.6580 0.5062 0.6327 503,980 +0.13(+25.00%)
Feb 23, 2009 0.5230 0.5652 0.5062 0.5062 178,681 -0.01(-1.64%)
Feb 20, 2009 0.5146 0.5821 0.5146 0.5146 283,062 -0.01(-1.61%)
Feb 19, 2009 0.5062 0.6327 0.5062 0.5230 310,611 +0.03(+6.90%)
Feb 18, 2009 0.5483 0.5653 0.4809 0.4893 1,034,754 -0.05(-9.37%)
Feb 17, 2009 0.6327 0.6327 0.5231 0.5399 814,210 -0.06(-9.86%)
Feb 13, 2009 0.6833 0.6833 0.5737 0.5990 406,359 -0.03(-5.33%)
Feb 12, 2009 0.6327 0.6580 0.5990 0.6327 315,276 -0.02(-2.60%)
Feb 11, 2009 0.6411 0.6834 0.6411 0.6496 187,815 +0.03(+5.48%)
Feb 10, 2009 0.7086 0.7761 0.6158 0.6158 256,513 -0.10(-14.12%)
Feb 09, 2009 0.7339 0.7339 0.7002 0.7171 126,263 -0.03(-3.41%)
Feb 06, 2009 0.6833 0.7930 0.6580 0.7424 267,047 +0.05(+7.32%)
Feb 05, 2009 0.7002 0.7171 0.6833 0.6918 293,446 -0.02(-2.38%)
Feb 04, 2009 0.7339 0.7592 0.7086 0.7086 272,584 -0.03(-4.55%)
Feb 03, 2009 0.7171 0.7508 0.7002 0.7424 250,941 -0.01(-1.12%)
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.