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 24, 2011 4.429 4.429 4.345 4.345 920,006 -0.06(-1.34%)
May 23, 2011 4.395 4.463 4.353 4.404 1,037,419 -0.08(-1.88%)
May 20, 2011 4.547 4.555 4.471 4.488 880,124 -0.09(-2.03%)
May 19, 2011 4.530 4.648 4.513 4.581 3,564,150 +0.11(+2.45%)
May 18, 2011 4.437 4.522 4.429 4.471 987,379 +0.04(+0.95%)
May 17, 2011 4.480 4.522 4.277 4.429 2,001,953 -0.11(-2.42%)
May 16, 2011 4.572 4.598 4.496 4.539 2,400,069 -0.07(-1.47%)
May 13, 2011 4.868 4.897 4.539 4.606 1,449,749 -0.27(-5.54%)
May 12, 2011 4.800 4.910 4.682 4.876 1,291,421 +0.04(+0.87%)
May 11, 2011 4.800 4.868 4.733 4.834 1,622,352 +0.00(+0.00%)
May 10, 2011 4.766 4.859 4.724 4.834 2,069,585 +0.07(+1.42%)
May 09, 2011 4.783 4.901 4.724 4.766 1,805,740 -0.03(-0.70%)
May 06, 2011 4.699 4.952 4.665 4.800 4,157,370 +0.15(+3.27%)
May 05, 2011 4.437 4.775 4.412 4.648 5,772,831 +0.19(+4.16%)
May 04, 2011 4.598 4.657 4.429 4.463 1,766,452 -0.12(-2.58%)
May 03, 2011 4.555 4.640 4.547 4.581 2,200,287 +0.00(+0.00%)
May 02, 2011 4.589 4.606 4.581 4.581 3,177,658 -0.05(-1.09%)
Apr 29, 2011 4.615 4.657 4.564 4.631 3,776,727 +0.03(+0.55%)
Apr 28, 2011 4.505 4.606 4.471 4.606 1,463,623 +0.07(+1.49%)
Apr 27, 2011 4.589 4.674 4.395 4.539 3,330,236 +0.04(+0.94%)
Apr 26, 2011 4.488 4.533 4.404 4.496 1,981,038 +0.03(+0.76%)
Apr 25, 2011 4.302 4.480 4.294 4.463 4,554,890 +0.22(+5.17%)
Apr 21, 2011 4.201 4.260 4.092 4.243 1,703,017 +0.05(+1.21%)
Apr 20, 2011 4.092 4.277 4.049 4.193 3,215,518 +0.11(+2.69%)
Apr 19, 2011 4.083 4.125 4.007 4.083 1,761,991 +0.00(+0.00%)
Apr 18, 2011 3.948 4.134 3.948 4.083 3,304,979 +0.08(+1.89%)
Apr 15, 2011 4.125 4.201 3.931 4.007 24,642,718 -0.13(-3.26%)
Apr 14, 2011 4.193 4.201 4.032 4.142 1,834,827 -0.12(-2.77%)
Apr 13, 2011 4.454 4.471 4.218 4.260 1,228,487 -0.13(-3.07%)
Apr 12, 2011 4.446 4.539 4.353 4.395 664,933 -0.08(-1.88%)
Apr 11, 2011 4.572 4.606 4.378 4.480 1,062,438 -0.10(-2.21%)
Apr 08, 2011 4.598 4.640 4.513 4.581 612,896 +0.03(+0.56%)
Apr 07, 2011 4.555 4.674 4.506 4.555 522,878 +0.00(+0.00%)
Apr 06, 2011 4.750 4.750 4.522 4.555 817,046 -0.15(-3.23%)
Apr 05, 2011 4.640 4.758 4.564 4.707 1,058,781 +0.05(+1.09%)
Apr 04, 2011 4.648 4.758 4.640 4.657 695,224 +0.03(+0.73%)
Apr 01, 2011 4.631 4.716 4.572 4.623 608,482 +0.05(+1.11%)
Mar 31, 2011 4.606 4.640 4.539 4.572 533,535 -0.02(-0.37%)
Mar 30, 2011 4.589 4.589 4.589 4.589 381,758 +0.13(+2.84%)
Mar 29, 2011 4.412 4.471 4.336 4.463 322,670 +0.07(+1.54%)
Mar 28, 2011 4.488 4.572 4.370 4.395 355,280 -0.08(-1.70%)
Mar 25, 2011 4.378 4.522 4.311 4.471 682,934 +0.13(+2.91%)
Mar 24, 2011 4.361 4.395 4.260 4.345 436,429 +0.01(+0.19%)
Mar 23, 2011 4.387 4.425 4.302 4.336 786,155 -0.05(-1.15%)
Mar 22, 2011 4.328 4.387 4.302 4.387 491,891 +0.05(+1.17%)
Mar 21, 2011 4.243 4.336 4.235 4.336 624,934 +0.13(+3.01%)
Mar 18, 2011 4.210 4.294 4.167 4.210 1,264,636 +0.09(+2.25%)
Mar 17, 2011 4.226 4.302 4.108 4.117 607,163 +0.02(+0.41%)
Mar 16, 2011 4.108 4.210 4.075 4.100 801,012 -0.02(-0.41%)
Mar 15, 2011 4.100 4.193 4.075 4.117 939,809 -0.13(-2.98%)
Mar 14, 2011 4.421 4.421 4.176 4.243 597,841 -0.16(-3.64%)
Mar 11, 2011 4.412 4.505 4.336 4.404 500,915 -0.07(-1.51%)
Mar 10, 2011 4.555 4.589 4.421 4.471 804,103 -0.18(-3.81%)
Mar 09, 2011 4.581 4.682 4.513 4.648 933,571 +0.07(+1.47%)
Mar 08, 2011 4.471 4.640 4.404 4.581 769,568 +0.12(+2.65%)
Mar 07, 2011 4.496 4.589 4.298 4.463 1,122,607 -0.02(-0.38%)
Mar 04, 2011 4.421 4.488 4.353 4.480 1,237,820 +0.08(+1.72%)
Mar 03, 2011 4.328 4.421 4.328 4.404 774,773 +0.14(+3.37%)
Mar 02, 2011 4.286 4.328 4.218 4.260 587,366 -0.04(-0.98%)
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.