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 (%)
Dec 31, 2007 3.104 3.324 3.088 3.113 757,986 -0.05(-1.60%)
Dec 28, 2007 3.358 3.358 3.104 3.164 300,704 -0.12(-3.60%)
Dec 27, 2007 3.307 3.374 3.214 3.282 180,415 -0.09(-2.75%)
Dec 26, 2007 3.332 3.408 3.332 3.374 496,438 -0.02(-0.50%)
Dec 24, 2007 3.417 3.509 3.349 3.391 458,980 -0.03(-0.99%)
Dec 21, 2007 3.442 3.467 3.349 3.425 1,087,288 +0.03(+0.99%)
Dec 20, 2007 3.349 3.400 3.214 3.391 448,430 +0.08(+2.29%)
Dec 19, 2007 3.400 3.400 3.197 3.315 322,068 -0.08(-2.48%)
Dec 18, 2007 3.206 3.408 3.130 3.400 207,323 +0.24(+7.75%)
Dec 17, 2007 3.299 3.400 3.155 3.155 188,475 -0.19(-5.79%)
Dec 14, 2007 3.467 3.560 3.341 3.349 252,960 -0.19(-5.48%)
Dec 13, 2007 3.670 3.737 3.535 3.543 184,682 -0.20(-5.41%)
Dec 12, 2007 3.560 3.746 3.560 3.746 380,999 +0.28(+8.03%)
Dec 11, 2007 3.695 3.746 3.450 3.467 225,933 -0.19(-5.08%)
Dec 10, 2007 3.653 3.746 3.594 3.653 106,565 -0.01(-0.23%)
Dec 07, 2007 3.602 3.720 3.594 3.661 153,744 +0.08(+2.12%)
Dec 06, 2007 3.433 3.619 3.400 3.585 151,389 +0.15(+4.42%)
Dec 05, 2007 3.332 3.442 3.282 3.433 180,770 +0.14(+4.36%)
Dec 04, 2007 3.358 3.383 3.189 3.290 313,652 -0.12(-3.47%)
Dec 03, 2007 3.501 3.509 3.400 3.408 248,811 -0.05(-1.46%)
Nov 30, 2007 3.459 3.501 3.366 3.459 294,093 +0.02(+0.49%)
Nov 29, 2007 3.552 3.611 3.341 3.442 207,299 -0.13(-3.55%)
Nov 28, 2007 3.417 3.619 3.358 3.568 327,402 +0.21(+6.28%)
Nov 27, 2007 3.332 3.493 3.315 3.358 248,219 +0.03(+0.76%)
Nov 26, 2007 3.585 3.628 3.256 3.332 450,326 -0.24(-6.84%)
Nov 23, 2007 3.307 3.628 3.282 3.577 83,213 +0.31(+9.56%)
Nov 21, 2007 3.433 3.433 3.214 3.265 451,038 -0.17(-4.91%)
Nov 20, 2007 3.476 3.577 3.315 3.433 219,888 -0.02(-0.49%)
Nov 19, 2007 3.493 3.526 3.383 3.450 288,338 -0.10(-2.85%)
Nov 16, 2007 3.687 3.703 3.484 3.552 375,173 -0.13(-3.44%)
Nov 15, 2007 3.906 3.906 3.653 3.678 156,114 -0.24(-6.03%)
Nov 14, 2007 3.982 3.982 3.779 3.914 143,075 -0.07(-1.69%)
Nov 13, 2007 3.712 3.982 3.687 3.982 206,612 +0.31(+8.51%)
Nov 12, 2007 3.687 3.923 3.611 3.670 190,609 -0.02(-0.46%)
Nov 09, 2007 3.923 3.923 3.594 3.687 215,502 -0.06(-1.58%)
Nov 08, 2007 3.838 3.872 3.644 3.746 122,568 -0.03(-0.67%)
Nov 07, 2007 3.729 3.805 3.636 3.771 274,297 +0.00(+0.00%)
Nov 06, 2007 3.703 3.830 3.670 3.771 193,810 +0.01(+0.22%)
Nov 05, 2007 3.872 3.872 3.695 3.763 182,318 -0.12(-3.04%)
Nov 02, 2007 3.763 3.906 3.729 3.881 167,613 +0.17(+4.55%)
Nov 01, 2007 3.881 3.965 3.712 3.712 355,377 -0.44(-10.57%)
Oct 31, 2007 4.032 4.193 3.897 4.151 285,558 +0.09(+2.29%)
Oct 30, 2007 4.049 4.058 3.914 4.058 137,030 +0.00(+0.00%)
Oct 29, 2007 4.142 4.142 3.990 4.058 105,261 -0.07(-1.64%)
Oct 26, 2007 3.931 4.125 3.881 4.125 132,170 +0.25(+6.54%)
Oct 25, 2007 3.957 4.024 3.796 3.872 196,062 -0.08(-1.92%)
Oct 24, 2007 3.923 3.948 3.830 3.948 176,266 -0.02(-0.43%)
Oct 23, 2007 3.847 3.973 3.771 3.965 189,187 +0.16(+4.21%)
Oct 22, 2007 3.585 3.923 3.585 3.805 205,308 +0.17(+4.64%)
Oct 19, 2007 3.990 3.990 3.628 3.636 333,092 -0.36(-9.07%)
Oct 18, 2007 3.957 3.999 3.779 3.999 237,432 +0.02(+0.42%)
Oct 17, 2007 3.729 3.990 3.703 3.982 483,399 +0.30(+8.26%)
Oct 16, 2007 3.695 3.771 3.653 3.678 145,090 -0.01(-0.23%)
Oct 15, 2007 3.737 3.737 3.628 3.687 238,736 -0.06(-1.58%)
Oct 12, 2007 3.636 3.746 3.628 3.746 161,449 +0.11(+3.02%)
Oct 11, 2007 3.796 3.855 3.594 3.636 259,361 -0.14(-3.79%)
Oct 10, 2007 3.889 3.897 3.729 3.779 226,526 -0.13(-3.24%)
Oct 09, 2007 3.881 3.957 3.881 3.906 317,801 +0.03(+0.65%)
Oct 08, 2007 3.923 3.957 3.864 3.881 262,680 -0.06(-1.50%)
Oct 05, 2007 3.881 3.999 3.838 3.940 282,595 +0.03(+0.65%)
Oct 04, 2007 3.855 3.914 3.763 3.914 145,446 +0.09(+2.43%)
Oct 03, 2007 3.940 4.007 3.822 3.822 266,592 -0.16(-4.03%)
Oct 02, 2007 4.066 4.066 3.838 3.982 198,314 -0.08(-2.07%)
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.