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 (%)
Feb 29, 2008 2.683 2.818 2.531 2.598 373,374 -0.13(-4.64%)
Feb 28, 2008 2.835 2.868 2.708 2.725 471,406 -0.13(-4.72%)
Feb 27, 2008 2.852 2.953 2.792 2.860 187,662 -0.03(-0.88%)
Feb 26, 2008 2.590 2.919 2.489 2.885 287,442 +0.19(+7.21%)
Feb 25, 2008 2.531 2.700 2.489 2.691 597,325 +0.13(+5.28%)
Feb 22, 2008 2.548 2.733 2.413 2.556 405,628 +0.01(+0.33%)
Feb 21, 2008 2.522 2.911 2.463 2.548 793,717 +0.05(+2.03%)
Feb 20, 2008 2.421 2.598 2.413 2.497 140,561 +0.11(+4.59%)
Feb 19, 2008 2.463 2.607 2.371 2.388 125,882 +0.00(+0.00%)
Feb 18, 2008 2.463 2.506 2.345 2.388 0 +0.00(+0.00%)
Feb 15, 2008 2.463 2.506 2.345 2.388 173,574 -0.09(-3.74%)
Feb 14, 2008 2.674 2.674 2.463 2.480 164,373 -0.12(-4.55%)
Feb 13, 2008 2.590 2.674 2.531 2.598 300,126 +0.07(+2.67%)
Feb 12, 2008 2.388 2.666 2.345 2.531 611,711 +0.16(+6.76%)
Feb 11, 2008 2.261 2.396 2.236 2.371 353,940 +0.07(+2.93%)
Feb 08, 2008 2.362 2.396 2.295 2.303 218,470 -0.06(-2.50%)
Feb 07, 2008 2.362 2.480 2.320 2.362 248,919 -0.01(-0.36%)
Feb 06, 2008 2.413 2.447 2.362 2.371 184,674 -0.02(-0.71%)
Feb 05, 2008 2.480 2.514 2.388 2.388 244,498 -0.11(-4.39%)
Feb 04, 2008 2.590 2.607 2.480 2.497 98,856 -0.10(-3.90%)
Feb 01, 2008 2.522 2.657 2.480 2.598 271,263 +0.08(+3.36%)
Jan 31, 2008 2.438 2.548 2.404 2.514 223,079 +0.04(+1.71%)
Jan 30, 2008 2.472 2.573 2.421 2.472 312,572 +0.00(+0.00%)
Jan 29, 2008 2.548 2.556 2.404 2.472 305,222 -0.04(-1.68%)
Jan 28, 2008 2.480 2.539 2.379 2.514 161,881 +0.03(+1.02%)
Jan 25, 2008 2.657 2.666 2.455 2.489 344,931 -0.07(-2.64%)
Jan 24, 2008 2.607 2.742 2.447 2.556 499,795 -0.05(-1.94%)
Jan 23, 2008 2.582 2.742 2.320 2.607 586,857 -0.03(-1.28%)
Jan 22, 2008 2.447 2.843 2.447 2.641 360,222 +0.08(+3.30%)
Jan 21, 2008 2.750 2.953 2.556 2.556 0 +0.00(+0.00%)
Jan 18, 2008 2.750 2.953 2.556 2.556 577,019 -0.24(-8.73%)
Jan 17, 2008 2.978 3.003 2.742 2.801 208,618 -0.18(-5.95%)
Jan 16, 2008 2.987 3.121 2.927 2.978 169,284 +0.03(+1.15%)
Jan 15, 2008 2.970 3.037 2.911 2.944 152,196 -0.07(-2.24%)
Jan 14, 2008 2.987 3.054 2.894 3.012 191,095 +0.05(+1.71%)
Jan 11, 2008 3.029 3.029 2.877 2.961 181,000 -0.08(-2.77%)
Jan 10, 2008 2.936 3.105 2.818 3.046 152,789 +0.07(+2.27%)
Jan 09, 2008 2.691 2.995 2.607 2.978 546,793 +0.24(+8.62%)
Jan 08, 2008 2.927 2.944 2.733 2.742 269,307 -0.18(-6.07%)
Jan 07, 2008 2.936 2.995 2.877 2.919 352,511 -0.01(-0.29%)
Jan 04, 2008 2.927 3.037 2.784 2.927 394,618 -0.12(-3.88%)
Jan 03, 2008 2.961 3.046 2.877 3.046 433,357 +0.08(+2.85%)
Jan 02, 2008 3.181 3.214 2.902 2.961 433,266 -0.15(-4.88%)
Jan 01, 2008 3.105 3.324 3.088 3.113 0 +0.00(+0.00%)
Dec 31, 2007 3.105 3.324 3.088 3.113 757,954 -0.05(-1.60%)
Dec 28, 2007 3.358 3.358 3.105 3.164 300,691 -0.12(-3.60%)
Dec 27, 2007 3.307 3.375 3.214 3.282 180,407 -0.09(-2.75%)
Dec 26, 2007 3.332 3.408 3.332 3.375 496,416 -0.02(-0.50%)
Dec 24, 2007 3.417 3.510 3.349 3.391 458,960 -0.03(-0.99%)
Dec 21, 2007 3.442 3.467 3.349 3.425 1,087,242 +0.03(+0.99%)
Dec 20, 2007 3.349 3.400 3.214 3.391 448,411 +0.08(+2.29%)
Dec 19, 2007 3.400 3.400 3.197 3.316 322,054 -0.08(-2.48%)
Dec 18, 2007 3.206 3.408 3.130 3.400 207,314 +0.24(+7.75%)
Dec 17, 2007 3.299 3.400 3.155 3.155 188,467 -0.19(-5.79%)
Dec 14, 2007 3.467 3.560 3.341 3.349 252,949 -0.19(-5.48%)
Dec 13, 2007 3.670 3.737 3.535 3.543 184,674 -0.20(-5.41%)
Dec 12, 2007 3.560 3.746 3.560 3.746 380,983 +0.28(+8.03%)
Dec 11, 2007 3.695 3.746 3.451 3.467 225,924 -0.19(-5.08%)
Dec 10, 2007 3.653 3.746 3.594 3.653 106,561 -0.01(-0.23%)
Dec 07, 2007 3.602 3.720 3.594 3.661 153,737 +0.08(+2.12%)
Dec 06, 2007 3.434 3.619 3.400 3.585 151,383 +0.15(+4.42%)
Dec 05, 2007 3.332 3.442 3.282 3.434 180,763 +0.14(+4.36%)
Dec 04, 2007 3.358 3.383 3.189 3.290 313,638 -0.12(-3.47%)
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.