Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

27.53 +0.23 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 30, 2007 3.982 4.193 3.931 3.999 288,640 +0.03(+0.64%)
Mar 29, 2007 4.134 4.167 3.923 3.973 143,194 -0.11(-2.69%)
Mar 28, 2007 4.134 4.201 4.075 4.083 633,231 -0.08(-1.83%)
Mar 27, 2007 4.218 4.218 4.100 4.159 55,120 -0.08(-1.79%)
Mar 26, 2007 4.201 4.260 4.151 4.235 71,360 +0.03(+0.80%)
Mar 23, 2007 4.218 4.260 4.134 4.201 133,474 -0.02(-0.40%)
Mar 22, 2007 4.049 4.252 4.049 4.218 116,404 +0.17(+4.17%)
Mar 21, 2007 4.041 4.049 3.957 4.049 333,922 +0.00(+0.00%)
Mar 20, 2007 3.973 4.049 3.914 4.049 70,648 +0.08(+2.13%)
Mar 19, 2007 3.796 4.058 3.796 3.965 210,286 +0.22(+5.86%)
Mar 16, 2007 3.999 3.999 3.729 3.746 799,303 -0.24(-6.13%)
Mar 15, 2007 3.881 4.049 3.881 3.990 91,392 +0.11(+2.83%)
Mar 14, 2007 3.813 3.972 3.763 3.881 136,319 +0.06(+1.55%)
Mar 13, 2007 3.990 3.973 3.779 3.822 226,645 -0.17(-4.23%)
Mar 12, 2007 3.973 4.075 3.872 3.990 123,516 +0.03(+0.85%)
Mar 09, 2007 3.897 3.982 3.864 3.957 116,760 +0.11(+2.85%)
Mar 08, 2007 3.965 4.134 3.838 3.847 176,622 -0.08(-1.94%)
Mar 07, 2007 4.049 4.134 3.897 3.923 260,072 -0.13(-3.13%)
Mar 06, 2007 3.805 4.049 3.754 4.049 192,150 +0.33(+8.84%)
Mar 05, 2007 3.864 3.881 3.712 3.720 567,087 -0.19(-4.75%)
Mar 02, 2007 4.049 4.134 3.889 3.906 370,194 -0.18(-4.34%)
Mar 01, 2007 3.965 4.159 3.796 4.083 297,042 +0.03(+0.83%)
Feb 28, 2007 4.100 4.226 4.007 4.049 359,408 -0.07(-1.64%)
Feb 27, 2007 4.328 4.336 3.830 4.117 682,306 -0.27(-6.15%)
Feb 26, 2007 4.319 4.404 4.294 4.387 286,655 +0.06(+1.36%)
Feb 23, 2007 4.589 4.589 4.328 4.328 607,864 -0.26(-5.70%)
Feb 22, 2007 5.028 5.095 4.243 4.589 285,558 -0.06(-1.27%)
Feb 21, 2007 4.657 4.657 4.598 4.648 303,695 -0.10(-2.13%)
Feb 20, 2007 4.513 4.766 4.463 4.750 283,780 +0.24(+5.23%)
Feb 16, 2007 4.572 4.572 4.471 4.513 228,304 -0.06(-1.29%)
Feb 15, 2007 4.555 4.572 4.387 4.572 266,948 +0.00(+0.00%)
Feb 14, 2007 4.471 4.606 4.471 4.572 432,606 +0.19(+4.23%)
Feb 13, 2007 4.361 4.421 4.328 4.387 308,080 +0.07(+1.56%)
Feb 12, 2007 4.260 4.336 4.260 4.319 369,469 +0.08(+1.79%)
Feb 09, 2007 4.235 4.286 4.151 4.243 292,078 +0.00(+0.00%)
Feb 08, 2007 4.235 4.269 4.176 4.243 174,014 +0.02(+0.40%)
Feb 07, 2007 4.167 4.260 4.134 4.226 194,521 +0.05(+1.21%)
Feb 06, 2007 4.302 4.302 4.134 4.176 264,458 -0.11(-2.56%)
Feb 05, 2007 4.336 4.336 4.252 4.286 446,770 -0.05(-1.17%)
Feb 02, 2007 4.269 4.336 4.201 4.336 415,713 +0.13(+3.01%)
Feb 01, 2007 4.075 4.260 4.075 4.210 595,536 +0.13(+3.31%)
Jan 31, 2007 3.973 4.075 3.914 4.075 377,544 +0.08(+2.11%)
Jan 30, 2007 3.813 3.990 3.813 3.990 423,774 +0.19(+5.11%)
Jan 29, 2007 3.822 3.830 3.763 3.796 94,119 -0.04(-1.10%)
Jan 26, 2007 3.771 3.847 3.737 3.838 178,281 +0.07(+1.79%)
Jan 25, 2007 3.796 3.864 3.737 3.771 297,768 -0.03(-0.89%)
Jan 24, 2007 3.737 3.813 3.712 3.805 303,457 +0.07(+1.81%)
Jan 23, 2007 3.712 3.822 3.687 3.737 1,633,931 +0.03(+0.68%)
Jan 22, 2007 3.644 3.712 3.636 3.712 212,183 +0.06(+1.62%)
Jan 19, 2007 3.670 3.695 3.594 3.653 285,795 -0.03(-0.69%)
Jan 18, 2007 3.737 3.746 3.644 3.678 157,774 -0.07(-1.80%)
Jan 17, 2007 3.805 3.813 3.737 3.746 230,912 -0.07(-1.77%)
Jan 16, 2007 3.796 3.864 3.754 3.813 217,162 +0.07(+1.80%)
Jan 12, 2007 3.619 3.746 3.594 3.746 1,054,753 +0.12(+3.26%)
Jan 11, 2007 3.594 3.687 3.594 3.628 353,481 +0.04(+1.18%)
Jan 10, 2007 3.535 3.619 3.493 3.585 868,529 +0.03(+0.71%)
Jan 09, 2007 3.602 3.602 3.467 3.560 316,615 -0.03(-0.94%)
Jan 08, 2007 3.594 3.628 3.543 3.594 188,594 -0.01(-0.23%)
Jan 05, 2007 3.729 3.729 3.543 3.602 279,987 -0.15(-4.04%)
Jan 04, 2007 3.746 3.788 3.661 3.754 205,308 +0.02(+0.45%)
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.