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

Graphic Packaging Holding Company (NY: GPK )

27.85 -0.08 (-0.29%)
Streaming Delayed Price Updated: 2:12 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 (%)
Aug 31, 2012 4.783 4.783 4.674 4.716 373,989 +0.00(+0.00%)
Aug 30, 2012 4.792 4.792 4.716 4.716 342,247 -0.10(-2.10%)
Aug 29, 2012 4.783 4.817 4.741 4.817 386,763 +0.15(+3.26%)
Aug 27, 2012 4.724 4.724 4.640 4.665 178,913 -0.02(-0.36%)
Aug 24, 2012 4.657 4.708 4.644 4.682 255,847 -0.01(-0.18%)
Aug 23, 2012 4.741 4.758 4.657 4.691 222,307 -0.07(-1.42%)
Aug 22, 2012 4.775 4.809 4.724 4.758 209,523 -0.03(-0.70%)
Aug 21, 2012 4.817 4.821 4.767 4.792 319,491 -0.02(-0.35%)
Aug 20, 2012 4.809 4.834 4.758 4.809 360,900 -0.02(-0.35%)
Aug 17, 2012 4.783 4.830 4.767 4.826 767,898 +0.03(+0.70%)
Aug 16, 2012 4.775 4.834 4.767 4.792 666,494 +0.02(+0.35%)
Aug 15, 2012 4.716 4.783 4.699 4.775 216,530 +0.03(+0.71%)
Aug 14, 2012 4.800 4.805 4.708 4.741 396,428 -0.01(-0.18%)
Aug 13, 2012 4.724 4.758 4.657 4.750 388,577 +0.03(+0.54%)
Aug 10, 2012 4.724 4.767 4.699 4.724 243,717 -0.01(-0.18%)
Aug 09, 2012 4.716 4.792 4.699 4.733 213,556 +0.00(+0.00%)
Aug 08, 2012 4.750 4.750 4.682 4.733 306,848 -0.03(-0.71%)
Aug 07, 2012 4.809 4.821 4.716 4.767 534,341 +0.00(+0.00%)
Aug 06, 2012 4.809 4.809 4.716 4.767 306,092 -0.04(-0.88%)
Aug 03, 2012 4.674 4.817 4.657 4.809 594,790 +0.20(+4.40%)
Aug 02, 2012 4.513 4.615 4.513 4.606 622,991 +0.04(+0.92%)
Aug 01, 2012 4.750 4.767 4.564 4.564 631,259 -0.16(-3.39%)
Jul 31, 2012 4.716 4.792 4.682 4.724 604,237 -0.03(-0.71%)
Jul 30, 2012 4.530 4.834 4.513 4.758 489,383 -0.12(-2.42%)
Jul 27, 2012 4.724 4.969 4.674 4.876 1,216,315 +0.17(+3.58%)
Jul 26, 2012 4.387 4.783 4.387 4.708 1,220,390 +0.29(+6.49%)
Jul 25, 2012 4.480 4.488 4.370 4.421 335,018 -0.01(-0.19%)
Jul 24, 2012 4.573 4.573 4.404 4.429 416,453 -0.14(-3.14%)
Jul 23, 2012 4.522 4.623 4.480 4.573 371,486 -0.06(-1.27%)
Jul 20, 2012 4.682 4.699 4.606 4.632 421,653 -0.08(-1.79%)
Jul 19, 2012 4.733 4.750 4.665 4.716 377,211 +0.00(+0.00%)
Jul 18, 2012 4.699 4.750 4.581 4.716 802,767 +0.00(+0.00%)
Jul 17, 2012 4.724 4.775 4.657 4.716 403,032 +0.04(+0.90%)
Jul 16, 2012 4.623 4.682 4.564 4.674 613,576 +0.07(+1.47%)
Jul 13, 2012 4.547 4.623 4.530 4.606 783,813 +0.08(+1.68%)
Jul 12, 2012 4.505 4.573 4.438 4.530 418,995 -0.03(-0.56%)
Jul 11, 2012 4.530 4.623 4.463 4.556 537,751 +0.01(+0.19%)
Jul 10, 2012 4.674 4.716 4.490 4.547 458,232 -0.08(-1.64%)
Jul 09, 2012 4.674 4.708 4.581 4.623 257,176 -0.08(-1.62%)
Jul 06, 2012 4.657 4.741 4.606 4.699 409,737 -0.03(-0.71%)
Jul 05, 2012 4.716 4.783 4.699 4.733 496,734 +0.02(+0.36%)
Jul 03, 2012 4.699 4.783 4.682 4.716 519,208 +0.00(+0.00%)
Jul 02, 2012 4.657 4.724 4.573 4.716 995,743 +0.08(+1.64%)
Jun 29, 2012 4.513 4.640 4.505 4.640 1,033,929 +0.23(+5.16%)
Jun 28, 2012 4.328 4.421 4.269 4.412 888,349 +0.03(+0.58%)
Jun 27, 2012 4.353 4.404 4.328 4.387 258,552 +0.05(+1.17%)
Jun 26, 2012 4.294 4.362 4.269 4.336 521,160 +0.04(+0.98%)
Jun 25, 2012 4.277 4.379 4.218 4.294 471,055 -0.08(-1.74%)
Jun 22, 2012 4.345 4.395 4.286 4.370 6,247,854 +0.06(+1.37%)
Jun 21, 2012 4.463 4.471 4.260 4.311 555,514 -0.17(-3.77%)
Jun 20, 2012 4.497 4.547 4.446 4.480 632,706 -0.01(-0.19%)
Jun 19, 2012 4.395 4.556 4.370 4.488 751,368 +0.11(+2.50%)
Jun 18, 2012 4.328 4.404 4.253 4.379 657,344 +0.03(+0.58%)
Jun 15, 2012 4.345 4.379 4.311 4.353 1,459,934 +0.01(+0.19%)
Jun 14, 2012 4.345 4.404 4.311 4.345 717,561 +0.01(+0.19%)
Jun 13, 2012 4.379 4.454 4.294 4.336 717,595 -0.06(-1.34%)
Jun 12, 2012 4.184 4.421 4.184 4.395 859,467 +0.24(+5.89%)
Jun 11, 2012 4.345 4.387 4.151 4.151 548,188 -0.13(-2.96%)
Jun 08, 2012 4.201 4.303 4.125 4.277 431,856 +0.05(+1.20%)
Jun 07, 2012 4.235 4.319 4.210 4.227 890,717 +0.06(+1.42%)
Jun 06, 2012 4.050 4.201 4.041 4.168 848,958 +0.16(+4.00%)
Jun 05, 2012 3.847 4.033 3.805 4.007 1,687,324 +0.15(+3.94%)
Jun 04, 2012 4.058 4.066 3.847 3.855 1,972,937 -0.18(-4.39%)
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.