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 (%)
Jul 31, 2007 3.838 3.931 3.703 3.746 408,956 -0.05(-1.33%)
Jul 30, 2007 3.796 3.931 3.661 3.796 495,845 -0.02(-0.44%)
Jul 27, 2007 4.007 4.100 3.805 3.813 453,645 -0.22(-5.44%)
Jul 26, 2007 4.395 4.496 3.906 4.032 914,167 -0.47(-10.49%)
Jul 25, 2007 4.690 4.699 4.463 4.505 365,571 -0.14(-3.09%)
Jul 24, 2007 4.564 4.648 4.564 4.648 388,212 -0.08(-1.61%)
Jul 23, 2007 4.783 4.827 4.640 4.724 150,662 -0.05(-1.06%)
Jul 20, 2007 4.952 5.019 4.640 4.775 383,234 -0.19(-3.74%)
Jul 19, 2007 4.977 5.011 4.893 4.960 153,507 +0.00(+0.00%)
Jul 18, 2007 4.960 5.053 4.817 4.960 338,308 -0.05(-1.01%)
Jul 17, 2007 5.079 5.104 5.011 5.011 618,769 -0.07(-1.33%)
Jul 16, 2007 5.062 5.104 4.944 5.079 326,809 -0.01(-0.17%)
Jul 13, 2007 5.062 5.143 5.028 5.087 181,126 -0.02(-0.33%)
Jul 12, 2007 4.901 5.104 4.893 5.104 657,887 +0.25(+5.22%)
Jul 11, 2007 4.851 4.935 4.733 4.851 477,235 -0.01(-0.17%)
Jul 10, 2007 4.218 4.876 4.522 4.859 1,233,746 +0.73(+17.79%)
Jul 09, 2007 4.142 4.159 4.075 4.125 140,467 -0.02(-0.41%)
Jul 06, 2007 4.134 4.151 4.092 4.142 87,599 +0.00(+0.00%)
Jul 05, 2007 4.193 4.193 4.092 4.142 123,635 -0.05(-1.21%)
Jul 03, 2007 4.210 4.210 4.108 4.193 58,676 -0.02(-0.40%)
Jul 02, 2007 4.142 4.218 4.075 4.210 125,176 +0.13(+3.10%)
Jun 29, 2007 4.235 4.294 4.075 4.083 252,842 -0.13(-3.01%)
Jun 28, 2007 4.252 4.252 4.125 4.210 150,069 -0.03(-0.60%)
Jun 27, 2007 4.218 4.235 4.075 4.235 185,867 +0.02(+0.40%)
Jun 26, 2007 4.260 4.311 4.167 4.218 388,331 +0.00(+0.00%)
Jun 25, 2007 4.167 4.311 4.083 4.218 771,091 +0.05(+1.21%)
Jun 22, 2007 4.092 4.193 4.007 4.167 911,203 +0.08(+1.86%)
Jun 21, 2007 4.117 4.159 4.007 4.092 215,502 -0.05(-1.22%)
Jun 20, 2007 4.277 4.277 4.125 4.142 298,953 -0.11(-2.58%)
Jun 19, 2007 4.167 4.260 4.108 4.252 84,162 +0.08(+1.82%)
Jun 18, 2007 4.218 4.345 4.016 4.176 346,131 -0.04(-1.00%)
Jun 15, 2007 4.159 4.218 4.142 4.218 425,670 +0.19(+4.82%)
Jun 14, 2007 3.990 4.049 3.965 4.024 98,979 +0.04(+1.06%)
Jun 13, 2007 3.982 4.049 3.923 3.982 908,832 +0.01(+0.21%)
Jun 12, 2007 3.965 3.982 3.813 3.973 443,451 -0.03(-0.84%)
Jun 11, 2007 4.016 4.058 3.906 4.007 222,970 -0.03(-0.63%)
Jun 08, 2007 4.016 4.066 3.965 4.032 212,657 +0.03(+0.63%)
Jun 07, 2007 4.092 4.092 3.999 4.007 164,294 -0.11(-2.66%)
Jun 06, 2007 4.125 4.193 4.049 4.117 143,312 -0.01(-0.20%)
Jun 05, 2007 4.193 4.193 4.108 4.125 214,729 -0.07(-1.61%)
Jun 04, 2007 4.159 4.226 4.049 4.193 155,996 +0.01(+0.20%)
Jun 01, 2007 4.193 4.302 4.134 4.184 70,648 +0.02(+0.40%)
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%)
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.