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 (%)
Oct 30, 2009 1.983 2.025 1.839 1.932 682,004 -0.13(-6.15%)
Oct 29, 2009 1.966 2.126 1.966 2.058 518,691 +0.09(+4.72%)
Oct 28, 2009 2.058 2.058 1.957 1.966 707,960 -0.11(-5.28%)
Oct 27, 2009 2.101 2.126 2.058 2.075 241,260 -0.01(-0.40%)
Oct 26, 2009 2.202 2.227 2.058 2.084 220,335 -0.11(-5.00%)
Oct 23, 2009 2.193 2.244 2.185 2.193 346,576 -0.10(-4.41%)
Oct 22, 2009 2.185 2.320 2.160 2.295 273,918 +0.11(+5.02%)
Oct 21, 2009 2.253 2.388 2.168 2.185 351,583 -0.13(-5.47%)
Oct 20, 2009 2.312 2.328 2.312 2.312 186,257 -0.08(-3.18%)
Oct 19, 2009 2.379 2.396 2.278 2.388 311,962 +0.03(+1.43%)
Oct 16, 2009 2.269 2.362 2.168 2.354 435,610 +0.06(+2.57%)
Oct 15, 2009 2.320 2.345 2.244 2.295 381,536 -0.05(-2.16%)
Oct 14, 2009 2.396 2.404 2.337 2.345 347,361 +0.00(+0.00%)
Oct 13, 2009 2.312 2.345 2.185 2.345 366,390 +0.03(+1.46%)
Oct 12, 2009 2.278 2.328 2.261 2.312 145,322 +0.01(+0.37%)
Oct 09, 2009 2.303 2.303 2.168 2.303 492,533 -0.01(-0.37%)
Oct 08, 2009 2.244 2.379 2.227 2.312 501,886 +0.09(+4.18%)
Oct 07, 2009 2.126 2.312 2.084 2.219 1,063,152 +0.08(+3.95%)
Oct 06, 2009 1.957 2.210 1.940 2.134 2,325,464 +0.19(+10.00%)
Oct 05, 2009 1.907 1.949 1.881 1.940 1,113,725 +0.04(+2.22%)
Oct 02, 2009 1.890 1.907 1.856 1.898 509,977 -0.01(-0.44%)
Oct 01, 2009 1.924 1.940 1.898 1.907 577,133 -0.04(-2.16%)
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%)
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.