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 (%)
Nov 28, 2008 1.384 1.392 1.198 1.392 220,125 -0.04(-2.94%)
Nov 26, 2008 1.139 1.434 1.097 1.434 414,172 +0.24(+20.57%)
Nov 25, 2008 1.215 1.215 1.055 1.189 392,794 -0.03(-2.76%)
Nov 24, 2008 0.8942 1.223 0.8942 1.223 394,782 +0.35(+40.78%)
Nov 21, 2008 0.8267 0.9111 0.7592 0.8689 838,707 +0.08(+9.57%)
Nov 20, 2008 0.9195 0.9364 0.6158 0.7930 695,198 -0.13(-14.55%)
Nov 19, 2008 1.012 1.097 0.9195 0.9280 307,194 -0.08(-7.56%)
Nov 18, 2008 1.071 1.130 0.9786 1.004 372,250 -0.06(-5.56%)
Nov 17, 2008 1.130 1.130 1.055 1.063 132,078 -0.03(-2.33%)
Nov 14, 2008 1.308 1.308 1.071 1.088 411,807 -0.25(-18.87%)
Nov 13, 2008 1.139 1.341 1.055 1.341 530,928 +0.21(+18.66%)
Nov 12, 2008 1.122 1.308 1.080 1.130 943,834 -0.03(-2.19%)
Nov 11, 2008 1.299 1.308 1.156 1.156 358,729 -0.15(-11.61%)
Nov 10, 2008 1.434 1.443 1.308 1.308 175,269 -0.07(-4.91%)
Nov 07, 2008 1.350 1.392 1.333 1.375 353,895 +0.05(+3.82%)
Nov 06, 2008 1.350 1.392 1.316 1.324 175,008 -0.04(-3.09%)
Nov 05, 2008 1.552 1.594 1.350 1.367 500,795 -0.19(-11.96%)
Nov 04, 2008 1.375 1.561 1.358 1.552 521,211 +0.16(+11.51%)
Nov 03, 2008 1.544 1.552 1.367 1.392 357,946 -0.17(-10.81%)
Oct 31, 2008 1.341 1.561 1.257 1.561 580,622 +0.26(+20.13%)
Oct 30, 2008 1.249 1.392 1.202 1.299 376,228 +0.10(+8.45%)
Oct 29, 2008 1.333 1.510 1.177 1.198 437,715 -0.15(-11.25%)
Oct 28, 2008 1.156 1.350 0.9955 1.350 402,602 +0.27(+25.00%)
Oct 27, 2008 1.114 1.333 1.080 1.080 341,445 -0.10(-8.57%)
Oct 24, 2008 1.265 1.324 1.139 1.181 294,801 -0.20(-14.63%)
Oct 23, 2008 1.350 1.417 1.249 1.384 331,106 +0.06(+4.46%)
Oct 22, 2008 1.299 1.358 1.257 1.324 236,652 -0.03(-1.88%)
Oct 21, 2008 1.443 1.476 1.350 1.350 284,196 -0.12(-8.05%)
Oct 20, 2008 1.400 1.476 1.350 1.468 311,068 +0.07(+4.82%)
Oct 17, 2008 1.603 1.603 1.400 1.400 761,034 -0.27(-16.16%)
Oct 16, 2008 1.341 1.679 1.240 1.670 1,412,254 +0.32(+23.75%)
Oct 15, 2008 1.392 1.451 1.299 1.350 585,588 -0.08(-5.33%)
Oct 14, 2008 1.687 1.696 1.350 1.426 347,998 -0.19(-11.52%)
Oct 13, 2008 1.687 1.763 1.350 1.611 839,306 -0.13(-7.28%)
Oct 10, 2008 1.021 1.738 0.9448 1.738 782,177 +0.68(+64.80%)
Oct 09, 2008 1.417 1.451 1.021 1.055 699,375 -0.28(-20.89%)
Oct 08, 2008 1.282 1.400 1.274 1.333 806,670 +0.01(+0.64%)
Oct 07, 2008 1.459 1.459 1.291 1.324 614,939 -0.10(-7.10%)
Oct 06, 2008 1.485 1.687 1.308 1.426 628,226 -0.11(-7.14%)
Oct 03, 2008 1.746 1.755 1.493 1.535 475,057 -0.13(-7.61%)
Oct 02, 2008 1.974 1.974 1.611 1.662 910,096 -0.02(-1.00%)
Oct 01, 2008 2.084 2.084 1.679 1.679 1,599,464 -0.43(-20.40%)
Sep 30, 2008 1.898 2.109 1.847 2.109 1,395,968 +0.24(+13.12%)
Sep 29, 2008 2.109 2.252 1.763 1.864 710,844 -0.28(-12.99%)
Sep 26, 2008 2.092 2.193 1.957 2.143 0 -0.03(-1.55%)
Sep 25, 2008 2.379 2.446 2.151 2.177 1,548,804 -0.20(-8.51%)
Sep 24, 2008 2.514 2.531 2.362 2.379 1,376,149 -0.13(-5.05%)
Sep 23, 2008 2.624 2.725 2.413 2.506 795,330 -0.12(-4.50%)
Sep 22, 2008 2.506 2.835 2.506 2.624 724,779 +0.08(+2.98%)
Sep 19, 2008 2.480 2.573 2.193 2.548 0 +0.20(+8.63%)
Sep 18, 2008 2.345 2.446 2.193 2.345 697,095 +0.03(+1.46%)
Sep 17, 2008 2.430 2.446 2.295 2.311 375,858 -0.18(-7.12%)
Sep 16, 2008 2.244 2.514 2.244 2.489 664,463 +0.24(+10.90%)
Sep 15, 2008 2.244 2.489 2.210 2.244 269,630 -0.19(-7.96%)
Sep 12, 2008 2.421 2.489 2.379 2.438 187,606 -0.03(-1.37%)
Sep 11, 2008 2.446 2.489 2.311 2.472 369,141 +0.00(+0.00%)
Sep 10, 2008 2.345 2.489 2.311 2.472 363,857 +0.10(+4.27%)
Sep 09, 2008 2.404 2.480 2.371 2.371 437,120 -0.08(-3.10%)
Sep 08, 2008 2.446 2.463 2.396 2.446 330,117 +0.06(+2.47%)
Sep 05, 2008 2.345 2.446 2.244 2.387 0 +0.03(+1.43%)
Sep 04, 2008 2.404 2.438 2.311 2.354 192,337 -0.08(-3.46%)
Sep 03, 2008 2.413 2.446 2.354 2.438 295,119 +0.06(+2.48%)
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.