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 (%)
Nov 30, 2010 3.214 3.223 3.081 3.138 857,830 -0.13(-3.88%)
Nov 29, 2010 3.054 3.265 3.054 3.265 540,962 +0.18(+5.74%)
Nov 26, 2010 3.054 3.096 3.046 3.088 46,233 +0.01(+0.27%)
Nov 24, 2010 3.012 3.079 3.079 3.079 273,661 +0.12(+3.99%)
Nov 23, 2010 2.970 2.987 2.911 2.961 217,989 -0.05(-1.68%)
Nov 22, 2010 3.037 3.073 2.987 3.012 232,191 -0.05(-1.65%)
Nov 19, 2010 3.012 3.079 2.953 3.062 376,571 +0.06(+1.97%)
Nov 18, 2010 2.978 3.088 2.978 3.003 271,327 +0.03(+1.14%)
Nov 17, 2010 2.961 3.012 2.936 2.970 183,660 +0.01(+0.28%)
Nov 16, 2010 3.029 3.037 2.911 2.961 974,698 -0.08(-2.77%)
Nov 15, 2010 3.088 3.121 3.029 3.046 139,451 -0.02(-0.55%)
Nov 12, 2010 3.020 3.138 2.995 3.062 234,909 +0.00(+0.00%)
Nov 11, 2010 3.130 3.138 3.054 3.062 210,929 -0.11(-3.46%)
Nov 10, 2010 3.054 3.189 3.037 3.172 354,908 +0.12(+3.87%)
Nov 09, 2010 3.197 3.223 3.012 3.054 365,802 -0.13(-3.98%)
Nov 08, 2010 3.223 3.229 3.172 3.181 198,074 -0.04(-1.31%)
Nov 05, 2010 3.223 3.248 3.197 3.223 301,888 +0.02(+0.53%)
Nov 04, 2010 3.299 3.299 3.164 3.206 510,644 -0.03(-1.04%)
Nov 03, 2010 3.197 3.282 3.189 3.240 661,641 +0.03(+1.05%)
Nov 02, 2010 3.147 3.240 3.105 3.206 632,925 +0.12(+3.83%)
Nov 01, 2010 3.105 3.147 3.012 3.088 513,511 +0.00(+0.00%)
Oct 29, 2010 2.995 3.113 2.970 3.088 319,921 +0.06(+1.95%)
Oct 28, 2010 3.003 3.054 2.995 3.029 424,319 +0.06(+1.99%)
Oct 27, 2010 2.885 2.978 2.885 2.970 360,294 +0.03(+0.86%)
Oct 25, 2010 2.961 3.012 2.936 2.944 106,826 +0.00(+0.00%)
Oct 22, 2010 2.911 2.944 2.877 2.944 166,130 +0.06(+2.05%)
Oct 21, 2010 2.995 3.020 2.868 2.885 293,294 -0.08(-2.84%)
Oct 20, 2010 2.927 3.020 2.868 2.970 558,281 +0.08(+2.62%)
Oct 19, 2010 2.902 2.991 2.868 2.894 229,970 -0.08(-2.56%)
Oct 18, 2010 2.953 2.970 2.902 2.970 266,813 +0.03(+0.86%)
Oct 15, 2010 2.953 2.961 2.877 2.944 387,153 +0.03(+1.16%)
Oct 14, 2010 2.927 2.936 2.852 2.911 164,476 -0.02(-0.58%)
Oct 13, 2010 2.860 2.953 2.826 2.927 426,536 +0.08(+2.97%)
Oct 12, 2010 2.868 2.868 2.809 2.843 243,115 -0.04(-1.46%)
Oct 11, 2010 2.877 2.911 2.809 2.885 160,111 +0.00(+0.00%)
Oct 08, 2010 2.885 2.902 2.767 2.885 595,532 +0.06(+2.09%)
Oct 07, 2010 2.826 2.835 2.700 2.826 2,633 +0.03(+1.21%)
Oct 06, 2010 2.826 2.826 2.759 2.792 317,600 -0.05(-1.78%)
Oct 05, 2010 2.835 2.860 2.759 2.843 382,640 +0.06(+2.12%)
Oct 04, 2010 2.852 2.852 2.733 2.784 355,357 -0.08(-2.94%)
Oct 01, 2010 2.868 2.868 2.750 2.868 307,825 +0.04(+1.49%)
Sep 30, 2010 2.835 2.852 2.767 2.826 346,048 +0.03(+0.90%)
Sep 29, 2010 2.852 2.868 2.750 2.801 360,595 -0.06(-2.07%)
Sep 28, 2010 2.759 2.860 2.666 2.860 1,242 +0.13(+4.63%)
Sep 27, 2010 2.792 2.792 2.708 2.733 190,678 -0.05(-1.82%)
Sep 24, 2010 2.700 2.784 2.657 2.784 453,100 +0.13(+5.10%)
Sep 23, 2010 2.657 2.700 2.623 2.649 5,151 -0.04(-1.57%)
Sep 22, 2010 2.700 2.725 2.649 2.691 352,034 -0.02(-0.62%)
Sep 21, 2010 2.725 2.742 2.700 2.708 161,211 -0.01(-0.31%)
Sep 20, 2010 2.725 2.733 2.674 2.717 520,793 +0.00(+0.00%)
Sep 17, 2010 2.717 2.767 2.674 2.717 572,939 -0.13(-4.45%)
Sep 15, 2010 2.843 2.843 2.742 2.843 314,274 -0.01(-0.30%)
Sep 14, 2010 2.877 2.894 2.792 2.852 337,249 -0.03(-0.88%)
Sep 13, 2010 2.818 2.889 2.776 2.877 388,867 +0.08(+3.02%)
Sep 10, 2010 2.683 2.801 2.666 2.792 236,070 +0.11(+4.09%)
Sep 09, 2010 2.700 2.750 2.657 2.683 195,969 +0.04(+1.60%)
Sep 08, 2010 2.624 2.683 2.607 2.641 395,091 +0.02(+0.64%)
Sep 07, 2010 2.717 2.717 2.573 2.624 4,190 -0.10(-3.72%)
Sep 03, 2010 2.784 2.801 2.683 2.725 464,653 -0.03(-0.92%)
Sep 02, 2010 2.717 2.776 2.691 2.750 2,084 +0.02(+0.62%)
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.