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 (%)
Jun 30, 2009 1.510 1.586 1.426 1.544 523,961 +0.04(+2.81%)
Jun 29, 2009 1.417 1.561 1.392 1.502 449,922 +0.08(+5.95%)
Jun 26, 2009 1.510 1.594 1.341 1.417 5,199,120 -0.11(-7.18%)
Jun 25, 2009 1.434 1.535 1.434 1.527 275,442 +0.10(+7.10%)
Jun 24, 2009 1.451 1.493 1.358 1.426 892,652 -0.01(-0.59%)
Jun 23, 2009 1.367 1.502 1.350 1.434 538,890 +0.09(+6.92%)
Jun 22, 2009 1.603 1.603 1.274 1.341 580,671 -0.29(-17.62%)
Jun 19, 2009 1.696 1.696 1.611 1.628 620,827 -0.02(-1.03%)
Jun 18, 2009 1.552 1.696 1.527 1.645 157,410 +0.09(+5.98%)
Jun 17, 2009 1.561 1.620 1.519 1.552 382,567 -0.01(-0.54%)
Jun 16, 2009 1.679 1.738 1.561 1.561 398,497 -0.08(-5.13%)
Jun 15, 2009 1.780 1.797 1.544 1.645 658,211 -0.21(-11.36%)
Jun 12, 2009 1.797 1.873 1.772 1.856 377,604 +0.03(+1.38%)
Jun 11, 2009 1.814 1.873 1.789 1.831 771,435 +0.03(+1.40%)
Jun 10, 2009 1.856 1.881 1.721 1.805 520,001 -0.02(-0.93%)
Jun 09, 2009 2.008 2.008 1.755 1.822 447,957 -0.17(-8.47%)
Jun 08, 2009 2.025 2.109 1.991 1.991 303,625 -0.08(-4.07%)
Jun 05, 2009 2.050 2.092 1.966 2.075 247,985 +0.06(+2.93%)
Jun 04, 2009 1.881 2.067 1.856 2.016 471,584 +0.15(+8.14%)
Jun 03, 2009 1.839 1.881 1.746 1.864 367,013 +0.00(+0.00%)
Jun 02, 2009 1.746 1.907 1.713 1.864 518,262 +0.09(+5.24%)
Jun 01, 2009 1.654 1.772 1.603 1.772 545,294 +0.19(+11.70%)
May 29, 2009 1.544 1.637 1.434 1.586 1,142,252 +0.05(+3.30%)
May 28, 2009 1.654 1.654 1.443 1.535 291,946 -0.08(-5.21%)
May 27, 2009 1.578 1.670 1.578 1.620 356,471 +0.02(+1.05%)
May 26, 2009 1.468 1.603 1.460 1.603 452,588 +0.11(+7.35%)
May 22, 2009 1.519 1.586 1.485 1.493 508,427 -0.03(-1.67%)
May 21, 2009 1.417 1.561 1.400 1.519 621,682 +0.06(+4.05%)
May 20, 2009 1.451 1.510 1.375 1.460 379,942 +0.03(+2.37%)
May 19, 2009 1.451 1.485 1.367 1.426 198,601 -0.08(-5.06%)
May 18, 2009 1.367 1.519 1.358 1.502 440,375 +0.16(+11.95%)
May 15, 2009 1.392 1.409 1.308 1.341 521,809 -0.03(-2.45%)
May 14, 2009 1.257 1.409 1.257 1.375 418,605 +0.09(+7.24%)
May 13, 2009 1.333 1.654 1.265 1.282 706,256 -0.07(-5.00%)
May 12, 2009 1.502 1.502 1.333 1.350 872,169 -0.13(-8.57%)
May 11, 2009 1.645 1.645 1.265 1.476 212,742 -0.09(-5.91%)
May 08, 2009 1.476 1.645 1.476 1.569 701,509 +0.10(+6.90%)
May 07, 2009 1.662 1.662 1.181 1.468 663,379 +0.01(+0.58%)
May 06, 2009 1.519 1.578 1.400 1.460 473,723 -0.03(-1.70%)
May 05, 2009 1.493 1.519 1.400 1.485 526,733 -0.03(-1.68%)
May 04, 2009 1.443 1.510 1.392 1.510 309,941 +0.10(+7.19%)
May 01, 2009 1.443 1.451 1.341 1.409 346,677 -0.04(-2.91%)
Apr 30, 2009 1.645 1.662 1.417 1.451 921,977 -0.17(-10.42%)
Apr 29, 2009 1.173 1.620 1.164 1.620 658,130 +0.47(+41.18%)
Apr 28, 2009 1.080 1.164 1.063 1.147 791,837 +0.05(+4.62%)
Apr 27, 2009 1.055 1.130 1.012 1.097 308,490 +0.02(+1.56%)
Apr 24, 2009 1.012 1.139 0.9533 1.080 527,746 +0.08(+8.47%)
Apr 23, 2009 1.004 1.038 0.9313 0.9955 378,280 -0.01(-0.84%)
Apr 22, 2009 1.038 1.038 0.9449 1.004 378,365 -0.01(-0.83%)
Apr 21, 2009 0.8436 1.038 0.8183 1.012 677,476 +0.17(+20.00%)
Apr 20, 2009 0.8183 0.8774 0.8015 0.8436 465,200 -0.02(-1.96%)
Apr 17, 2009 0.8690 0.8690 0.8015 0.8605 452,245 +0.02(+2.00%)
Apr 16, 2009 0.8268 0.8436 0.7593 0.8436 311,667 +0.03(+3.09%)
Apr 15, 2009 0.7593 0.8183 0.7593 0.8183 419,532 +0.04(+5.43%)
Apr 14, 2009 0.8015 0.8352 0.7508 0.7762 242,426 -0.06(-7.07%)
Apr 13, 2009 0.7677 0.8428 0.7424 0.8352 573,126 +0.04(+5.32%)
Apr 09, 2009 0.7762 0.7930 0.7340 0.7930 306,896 +0.06(+8.05%)
Apr 08, 2009 0.7087 0.7762 0.7087 0.7340 145,491 +0.04(+6.10%)
Apr 07, 2009 0.7340 0.7593 0.6834 0.6918 723,111 -0.06(-7.87%)
Apr 06, 2009 0.7762 0.8183 0.7255 0.7508 1,050,227 -0.07(-8.25%)
Apr 03, 2009 0.7762 0.8268 0.7678 0.8183 223,819 +0.04(+5.43%)
Apr 02, 2009 0.8015 0.8099 0.7340 0.7762 463,919 +0.02(+2.22%)
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.