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 30, 2009 1.932 1.991 1.907 1.949 517,987 +0.03(+1.32%)
Sep 29, 2009 1.949 1.991 1.915 1.924 648,717 -0.01(-0.44%)
Sep 28, 2009 1.940 2.008 1.898 1.932 746,126 +0.00(+0.00%)
Sep 25, 2009 1.890 1.949 1.881 1.932 429,653 +0.03(+1.78%)
Sep 24, 2009 1.940 1.974 1.873 1.898 525,091 -0.01(-0.44%)
Sep 23, 2009 1.907 1.983 1.898 1.907 772,884 -0.03(-1.74%)
Sep 22, 2009 1.974 2.759 1.907 1.940 1,324,530 +0.00(+0.00%)
Sep 21, 2009 1.898 2.025 1.898 1.940 1,054,477 +0.01(+0.44%)
Sep 18, 2009 1.940 2.008 1.924 1.932 1,296,677 +0.01(+0.44%)
Sep 17, 2009 1.949 1.966 1.864 1.924 1,928,600 -0.01(-0.55%)
Sep 16, 2009 1.873 1.957 1.848 1.934 819,787 +0.07(+3.74%)
Sep 15, 2009 1.881 1.881 1.848 1.864 148,087 -0.03(-1.78%)
Sep 14, 2009 1.831 1.898 1.822 1.898 234,879 +0.05(+2.74%)
Sep 11, 2009 1.856 1.864 1.822 1.848 211,089 -0.01(-0.45%)
Sep 10, 2009 1.848 1.873 1.814 1.856 207,268 +0.00(+0.00%)
Sep 09, 2009 1.831 1.881 1.805 1.856 217,643 +0.02(+0.92%)
Sep 08, 2009 1.839 1.864 1.763 1.839 215,450 +0.03(+1.40%)
Sep 04, 2009 1.780 1.814 1.729 1.814 238,881 +0.02(+0.94%)
Sep 03, 2009 1.763 1.797 1.670 1.797 261,465 +0.04(+2.40%)
Sep 02, 2009 1.763 1.822 1.713 1.755 958,381 -0.02(-0.95%)
Sep 01, 2009 1.797 1.848 1.755 1.772 1,146,629 -0.03(-1.41%)
Aug 31, 2009 1.864 1.864 1.789 1.797 414,866 -0.08(-4.48%)
Aug 28, 2009 1.974 1.974 1.881 1.881 394,786 -0.05(-2.62%)
Aug 27, 2009 1.856 1.949 1.763 1.932 337,234 +0.08(+4.57%)
Aug 26, 2009 1.848 1.856 1.789 1.848 669,409 -0.01(-0.45%)
Aug 25, 2009 1.839 1.924 1.822 1.856 284,266 +0.04(+2.33%)
Aug 24, 2009 1.873 1.924 1.763 1.814 900,247 -0.04(-2.27%)
Aug 21, 2009 1.864 1.932 1.789 1.856 583,854 +0.05(+2.80%)
Aug 20, 2009 1.831 1.864 1.755 1.805 340,659 -0.04(-2.28%)
Aug 19, 2009 1.789 1.856 1.721 1.848 390,914 +0.04(+2.34%)
Aug 18, 2009 1.890 1.907 1.789 1.805 731,502 -0.04(-2.28%)
Aug 17, 2009 1.856 1.881 1.797 1.848 400,446 -0.08(-3.95%)
Aug 14, 2009 1.949 1.949 1.805 1.924 685,454 -0.02(-0.87%)
Aug 13, 2009 1.924 1.983 1.915 1.940 559,195 +0.03(+1.77%)
Aug 12, 2009 1.907 1.999 1.864 1.907 1,222,692 +0.01(+0.44%)
Aug 11, 2009 1.907 2.016 1.885 1.898 1,196,660 -0.03(-1.75%)
Aug 10, 2009 1.856 1.966 1.856 1.932 262,367 +0.03(+1.78%)
Aug 07, 2009 1.856 1.940 1.839 1.898 389,715 +0.10(+5.63%)
Aug 06, 2009 1.848 1.898 1.789 1.797 608,019 -0.04(-2.29%)
Aug 05, 2009 1.848 1.974 1.687 1.839 1,112,583 +0.10(+5.83%)
Aug 04, 2009 1.696 1.746 1.611 1.738 231,441 +0.02(+0.98%)
Aug 03, 2009 1.831 1.831 1.628 1.721 289,305 -0.08(-4.23%)
Jul 31, 2009 1.637 1.831 1.628 1.797 315,637 +0.14(+8.67%)
Jul 30, 2009 1.645 1.704 1.603 1.654 216,605 +0.05(+3.16%)
Jul 29, 2009 1.603 1.628 1.561 1.603 166,251 -0.03(-1.55%)
Jul 28, 2009 1.611 1.645 1.561 1.628 169,318 +0.00(+0.00%)
Jul 27, 2009 1.594 1.628 1.527 1.628 98,419 +0.05(+3.21%)
Jul 24, 2009 1.552 1.586 1.460 1.578 320 +0.00(+0.00%)
Jul 23, 2009 1.502 1.635 1.502 1.578 412,797 +0.07(+4.47%)
Jul 22, 2009 1.502 1.552 1.460 1.510 125,358 -0.01(-0.56%)
Jul 21, 2009 1.409 1.519 1.409 1.519 299,803 +0.13(+9.09%)
Jul 20, 2009 1.426 1.426 1.350 1.392 186,099 -0.02(-1.20%)
Jul 17, 2009 1.417 1.417 1.308 1.409 386,140 +0.00(+0.00%)
Jul 16, 2009 1.426 1.460 1.291 1.409 527,421 -0.03(-2.34%)
Jul 15, 2009 1.409 1.468 1.409 1.443 333,877 +0.07(+4.91%)
Jul 14, 2009 1.392 1.409 1.282 1.375 224,619 -0.03(-1.81%)
Jul 13, 2009 1.282 1.426 1.265 1.400 313,174 +0.09(+7.10%)
Jul 10, 2009 1.308 1.409 1.223 1.308 204,860 -0.01(-0.64%)
Jul 09, 2009 1.392 1.392 1.316 1.316 124,835 -0.05(-3.70%)
Jul 08, 2009 1.434 1.434 1.156 1.367 396,244 -0.05(-3.57%)
Jul 07, 2009 1.417 1.510 1.384 1.417 346,195 +0.00(+0.00%)
Jul 06, 2009 1.384 1.451 1.350 1.417 342,327 +0.03(+1.82%)
Jul 02, 2009 1.519 1.527 1.384 1.392 568,983 -0.15(-9.84%)
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.