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 (%)
May 31, 2007 4.193 4.218 4.083 4.167 290,892 +0.01(+0.20%)
May 30, 2007 4.218 4.243 4.159 4.159 534,726 -0.09(-2.18%)
May 29, 2007 4.184 4.260 4.176 4.252 151,254 +0.08(+1.82%)
May 25, 2007 4.226 4.260 4.151 4.176 116,048 -0.02(-0.40%)
May 24, 2007 4.252 4.302 4.075 4.193 203,885 -0.06(-1.39%)
May 23, 2007 4.294 4.404 4.243 4.252 119,249 -0.04(-0.98%)
May 22, 2007 4.226 4.387 4.193 4.294 260,547 +0.06(+1.39%)
May 21, 2007 4.243 4.345 4.176 4.235 117,352 -0.01(-0.20%)
May 18, 2007 4.210 4.252 4.108 4.243 146,394 +0.03(+0.80%)
May 17, 2007 4.260 4.302 4.176 4.210 252,130 -0.07(-1.58%)
May 16, 2007 4.092 4.277 4.075 4.277 248,693 +0.20(+4.97%)
May 15, 2007 4.167 4.260 4.016 4.075 314,719 -0.10(-2.42%)
May 14, 2007 4.235 4.260 4.092 4.176 187,527 -0.07(-1.59%)
May 11, 2007 4.235 4.260 4.142 4.243 217,517 +0.04(+1.00%)
May 10, 2007 4.286 4.286 4.134 4.201 355,377 -0.12(-2.73%)
May 09, 2007 4.277 4.328 4.193 4.319 134,896 +0.04(+0.99%)
May 08, 2007 4.184 4.277 4.049 4.277 194,521 +0.06(+1.40%)
May 07, 2007 4.302 4.328 4.193 4.218 249,878 -0.09(-2.15%)
May 04, 2007 4.353 4.361 4.201 4.311 297,886 -0.03(-0.58%)
May 03, 2007 4.496 4.496 4.311 4.336 563,056 -0.11(-2.47%)
May 02, 2007 4.361 4.471 4.328 4.446 321,831 +0.05(+1.15%)
May 01, 2007 4.353 4.395 4.235 4.395 195,943 +0.07(+1.56%)
Apr 30, 2007 4.328 4.361 4.049 4.328 655,398 +0.03(+0.59%)
Apr 27, 2007 4.454 4.454 4.269 4.302 208,508 -0.15(-3.41%)
Apr 26, 2007 4.446 4.496 4.302 4.454 166,901 -0.01(-0.19%)
Apr 25, 2007 4.387 4.505 4.370 4.463 157,537 +0.12(+2.72%)
Apr 24, 2007 4.361 4.361 4.269 4.345 128,288 -0.01(-0.19%)
Apr 23, 2007 4.437 4.513 4.345 4.353 139,400 -0.10(-2.27%)
Apr 20, 2007 4.454 4.505 4.336 4.454 259,480 +0.18(+4.14%)
Apr 19, 2007 4.201 4.345 4.100 4.277 151,254 +0.08(+1.81%)
Apr 18, 2007 4.437 4.496 4.184 4.201 410,616 -0.24(-5.32%)
Apr 17, 2007 4.480 4.555 4.387 4.437 246,085 -0.08(-1.68%)
Apr 16, 2007 4.328 4.530 4.328 4.513 495,015 +0.22(+5.11%)
Apr 13, 2007 4.260 4.294 4.184 4.294 111,070 +0.04(+0.99%)
Apr 12, 2007 4.117 4.252 4.092 4.252 238,498 +0.12(+2.86%)
Apr 11, 2007 4.226 4.235 4.041 4.134 204,359 -0.09(-2.20%)
Apr 10, 2007 4.210 4.294 4.184 4.226 120,913 +0.03(+0.60%)
Apr 09, 2007 4.294 4.311 4.176 4.201 683,728 -0.09(-2.16%)
Apr 05, 2007 4.311 4.319 4.235 4.294 149,832 -0.02(-0.39%)
Apr 04, 2007 4.184 4.311 4.134 4.311 863,788 +0.12(+2.82%)
Apr 03, 2007 4.125 4.260 4.125 4.193 654,805 +0.09(+2.26%)
Apr 02, 2007 4.016 4.176 4.016 4.100 290,774 +0.10(+2.53%)
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%)
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.