Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 6.412 6.551 6.374 6.530 12,700,901 +0.10(+1.57%)
Jun 26, 2013 6.429 6.471 6.302 6.429 1,402,196 +0.03(+0.40%)
Jun 25, 2013 6.420 6.429 6.302 6.403 1,749,518 +0.02(+0.26%)
Jun 24, 2013 6.370 6.429 6.226 6.386 2,337,948 -0.08(-1.17%)
Jun 21, 2013 6.505 6.538 6.319 6.462 2,316,124 -0.03(-0.39%)
Jun 20, 2013 6.606 6.673 6.462 6.488 1,531,288 -0.20(-3.03%)
Jun 19, 2013 6.682 6.758 6.665 6.690 2,542,637 -0.03(-0.50%)
Jun 18, 2013 6.564 6.749 6.538 6.724 3,168,223 +0.18(+2.71%)
Jun 17, 2013 6.462 6.564 6.445 6.547 2,058,610 +0.13(+2.11%)
Jun 14, 2013 6.420 6.437 6.378 6.412 1,206,641 -0.02(-0.26%)
Jun 13, 2013 6.361 6.471 6.353 6.429 1,374,239 +0.05(+0.79%)
Jun 12, 2013 6.471 6.488 6.370 6.378 1,786,290 -0.06(-0.92%)
Jun 11, 2013 6.336 6.445 6.285 6.437 1,878,081 +0.02(+0.26%)
Jun 10, 2013 6.344 6.479 6.319 6.420 1,503,802 +0.09(+1.47%)
Jun 07, 2013 6.310 6.412 6.251 6.327 2,026,079 +0.06(+0.94%)
Jun 06, 2013 6.167 6.327 6.142 6.268 2,467,694 +0.08(+1.36%)
Jun 05, 2013 6.327 6.370 6.184 6.184 1,442,513 -0.19(-2.91%)
Jun 04, 2013 6.361 6.424 6.294 6.370 2,278,467 +0.00(+0.00%)
Jun 03, 2013 6.488 6.530 6.344 6.370 3,530,328 -0.12(-1.82%)
May 31, 2013 6.488 6.564 6.412 6.488 9,781,121 -0.23(-3.39%)
May 30, 2013 6.623 6.758 6.618 6.715 1,357,303 +0.08(+1.27%)
May 29, 2013 6.673 6.715 6.589 6.631 1,520,389 -0.10(-1.50%)
May 28, 2013 6.648 6.800 6.623 6.732 1,208,554 +0.17(+2.57%)
May 24, 2013 6.564 6.606 6.505 6.564 830,539 -0.04(-0.64%)
May 23, 2013 6.479 6.623 6.479 6.606 1,172,181 +0.03(+0.38%)
May 22, 2013 6.639 6.741 6.496 6.580 1,174,169 -0.07(-1.02%)
May 21, 2013 6.673 6.834 6.597 6.648 1,447,930 -0.03(-0.50%)
May 20, 2013 6.682 6.825 6.648 6.682 1,791,518 -0.02(-0.25%)
May 17, 2013 6.665 6.707 6.530 6.699 2,037,739 +0.08(+1.15%)
May 16, 2013 6.766 6.850 6.614 6.623 1,255,109 -0.18(-2.61%)
May 15, 2013 6.699 6.800 6.665 6.800 1,685,315 +0.19(+2.81%)
May 13, 2013 6.521 6.623 6.488 6.614 1,091,258 +0.07(+1.03%)
May 10, 2013 6.521 6.580 6.496 6.547 1,096,650 +0.01(+0.13%)
May 09, 2013 6.513 6.564 6.479 6.538 1,269,121 -0.01(-0.13%)
May 08, 2013 6.462 6.547 6.395 6.547 1,288,315 +0.07(+1.04%)
May 07, 2013 6.370 6.496 6.344 6.479 1,675,692 +0.10(+1.59%)
May 06, 2013 6.412 6.420 6.327 6.378 1,207,658 -0.03(-0.53%)
May 03, 2013 6.319 6.454 6.251 6.412 2,144,175 +0.16(+2.56%)
May 02, 2013 6.209 6.277 6.125 6.251 1,763,592 +0.08(+1.37%)
May 01, 2013 6.327 6.353 6.167 6.167 1,968,186 -0.18(-2.79%)
Apr 30, 2013 6.327 6.378 6.294 6.344 1,372,399 +0.03(+0.40%)
Apr 29, 2013 6.488 6.488 6.285 6.319 1,727,212 -0.10(-1.58%)
Apr 26, 2013 6.395 6.454 6.386 6.420 2,388,894 +0.03(+0.40%)
Apr 25, 2013 6.589 6.665 6.361 6.395 2,821,926 -0.13(-2.07%)
Apr 24, 2013 6.454 6.564 6.437 6.530 1,686,620 +0.07(+1.04%)
Apr 23, 2013 6.378 6.467 6.336 6.462 1,638,103 +0.08(+1.32%)
Apr 22, 2013 6.277 6.407 6.150 6.378 1,617,637 +0.15(+2.44%)
Apr 19, 2013 6.209 6.310 6.159 6.226 1,401,967 +0.02(+0.27%)
Apr 18, 2013 6.159 6.218 6.057 6.209 2,174,811 +0.08(+1.38%)
Apr 17, 2013 6.218 6.243 6.024 6.125 2,371,489 -0.13(-2.02%)
Apr 16, 2013 6.260 6.336 6.218 6.251 2,058,293 +0.06(+0.95%)
Apr 15, 2013 6.555 6.555 6.159 6.192 4,208,557 -0.37(-5.66%)
Apr 12, 2013 6.513 6.580 6.479 6.564 2,584,348 +0.02(+0.26%)
Apr 11, 2013 6.471 6.580 6.395 6.547 2,888,600 +0.06(+0.91%)
Apr 10, 2013 6.260 6.488 6.235 6.488 3,488,787 +0.27(+4.34%)
Apr 09, 2013 6.285 6.285 6.201 6.218 2,990,688 -0.07(-1.07%)
Apr 08, 2013 6.184 6.302 6.167 6.285 2,707,666 +0.09(+1.50%)
Apr 05, 2013 6.251 6.268 6.108 6.192 3,016,406 -0.01(-0.14%)
Apr 04, 2013 6.218 6.226 6.125 6.201 2,306,139 +0.00(+0.00%)
Apr 03, 2013 6.277 6.294 6.133 6.201 4,238,616 -0.06(-0.94%)
Apr 02, 2013 6.251 6.327 6.243 6.260 3,704,122 +0.01(+0.14%)
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.