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 31, 2009 0.7677 0.8099 0.7255 0.7339 247,244 -0.01(-1.14%)
Mar 30, 2009 0.7255 0.8436 0.7171 0.7424 330,143 -0.08(-9.28%)
Mar 26, 2009 0.8014 0.8436 0.7761 0.8183 320,734 +0.04(+5.43%)
Mar 25, 2009 0.7255 0.8183 0.7171 0.7761 294,939 +0.06(+8.24%)
Mar 24, 2009 0.7339 0.7677 0.7171 0.7171 312,840 -0.04(-5.56%)
Mar 23, 2009 0.7836 0.7930 0.7424 0.7592 450,900 +0.06(+8.43%)
Mar 20, 2009 0.7424 0.7846 0.7002 0.7002 627,044 -0.03(-3.49%)
Mar 19, 2009 0.8352 0.8436 0.7255 0.7255 329,698 -0.09(-11.34%)
Mar 18, 2009 0.8267 0.8267 0.7424 0.8183 396,623 -0.03(-3.00%)
Mar 17, 2009 0.7171 0.8436 0.6496 0.8436 269,905 +0.13(+17.65%)
Mar 16, 2009 0.6833 0.7592 0.6665 0.7171 273,394 +0.05(+7.59%)
Mar 13, 2009 0.7508 0.7592 0.6580 0.6665 0 -0.08(-11.24%)
Mar 12, 2009 0.6580 0.7592 0.6496 0.7508 615,850 +0.08(+12.66%)
Mar 11, 2009 0.7086 0.7592 0.6411 0.6665 315,518 -0.03(-4.82%)
Mar 10, 2009 0.6158 0.7339 0.6070 0.7002 377,579 +0.12(+20.29%)
Mar 09, 2009 0.7086 0.7677 0.5062 0.5821 551,389 -0.13(-18.82%)
Mar 06, 2009 0.7339 0.7761 0.7171 0.7171 0 -0.01(-1.16%)
Mar 05, 2009 0.7086 0.7592 0.7002 0.7255 87,360 -0.03(-3.37%)
Mar 04, 2009 0.7424 0.8014 0.6918 0.7508 354,556 +0.00(+0.00%)
Mar 02, 2009 0.7053 0.8267 0.6496 0.7508 531,173 +0.08(+11.25%)
Feb 27, 2009 0.6327 0.8436 0.6327 0.6749 0 +0.03(+5.26%)
Feb 26, 2009 0.7086 0.7171 0.5821 0.6411 434,767 +0.01(+1.33%)
Feb 25, 2009 0.6327 0.7086 0.5483 0.6327 489,807 +0.00(+0.00%)
Feb 24, 2009 0.5332 0.6580 0.5062 0.6327 503,980 +0.13(+25.00%)
Feb 23, 2009 0.5230 0.5652 0.5062 0.5062 178,681 -0.01(-1.64%)
Feb 20, 2009 0.5146 0.5821 0.5146 0.5146 283,062 -0.01(-1.61%)
Feb 19, 2009 0.5062 0.6327 0.5062 0.5230 310,611 +0.03(+6.90%)
Feb 18, 2009 0.5483 0.5653 0.4809 0.4893 1,034,754 -0.05(-9.37%)
Feb 17, 2009 0.6327 0.6327 0.5231 0.5399 814,210 -0.06(-9.86%)
Feb 13, 2009 0.6833 0.6833 0.5737 0.5990 406,359 -0.03(-5.33%)
Feb 12, 2009 0.6327 0.6580 0.5990 0.6327 315,276 -0.02(-2.60%)
Feb 11, 2009 0.6411 0.6834 0.6411 0.6496 187,815 +0.03(+5.48%)
Feb 10, 2009 0.7086 0.7761 0.6158 0.6158 256,513 -0.10(-14.12%)
Feb 09, 2009 0.7339 0.7339 0.7002 0.7171 126,263 -0.03(-3.41%)
Feb 06, 2009 0.6833 0.7930 0.6580 0.7424 267,047 +0.05(+7.32%)
Feb 05, 2009 0.7002 0.7171 0.6833 0.6918 293,446 -0.02(-2.38%)
Feb 04, 2009 0.7339 0.7592 0.7086 0.7086 272,584 -0.03(-4.55%)
Feb 03, 2009 0.7171 0.7508 0.7002 0.7424 250,941 -0.01(-1.12%)
Feb 02, 2009 0.7339 0.7930 0.6833 0.7508 359,266 +0.02(+2.30%)
Jan 30, 2009 0.8014 0.8436 0.6749 0.7339 0 -0.05(-6.45%)
Jan 29, 2009 0.8605 0.8858 0.7846 0.7846 184,343 -0.06(-7.00%)
Jan 28, 2009 0.8520 0.9280 0.8267 0.8436 283,213 +0.02(+2.04%)
Jan 27, 2009 0.8689 0.8689 0.7846 0.8267 183,093 -0.05(-5.77%)
Jan 26, 2009 0.8267 0.8858 0.8099 0.8774 237,925 +0.05(+6.12%)
Jan 23, 2009 0.7761 0.9111 0.6833 0.8267 920,547 +0.06(+7.69%)
Jan 22, 2009 0.7339 0.8014 0.6580 0.7677 713,825 -0.03(-3.19%)
Jan 21, 2009 0.7086 0.8335 0.6580 0.7930 663,356 +0.11(+16.05%)
Jan 20, 2009 0.7255 0.7255 0.6749 0.6833 267,489 -0.06(-7.95%)
Jan 16, 2009 0.6833 0.7508 0.6580 0.7424 1,078,996 +0.07(+10.00%)
Jan 15, 2009 0.7171 0.7508 0.6327 0.6749 477,255 -0.03(-4.76%)
Jan 14, 2009 0.8267 0.8774 0.6918 0.7086 850,378 -0.12(-14.29%)
Jan 13, 2009 0.9280 0.9280 0.8183 0.8267 674,176 -0.10(-10.91%)
Jan 12, 2009 0.8689 0.9280 0.8689 0.9280 630,298 +0.08(+8.91%)
Jan 09, 2009 0.9111 0.9111 0.8520 0.8520 583,359 -0.06(-6.48%)
Jan 08, 2009 0.9027 0.9364 0.9027 0.9111 288,065 +0.00(+0.00%)
Jan 07, 2009 0.9533 1.012 0.8942 0.9111 263,075 -0.08(-7.69%)
Jan 06, 2009 1.012 1.046 0.9786 0.9870 308,751 -0.01(-0.85%)
Jan 05, 2009 1.055 1.055 0.9702 0.9955 413,617 -0.06(-5.60%)
Jan 02, 2009 0.9786 1.173 0.9364 1.055 0 +0.09(+9.65%)
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.