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

Graphic Packaging Holding Company (NY: GPK )

27.53 +0.23 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2010 3.206 3.206 3.037 3.046 938,925 -0.19(-5.74%)
Mar 30, 2010 3.206 3.265 3.185 3.231 307,069 +0.04(+1.32%)
Mar 29, 2010 3.248 3.290 3.189 3.189 407,147 -0.06(-1.82%)
Mar 26, 2010 3.256 3.290 3.147 3.248 494,000 +0.00(+0.00%)
Mar 25, 2010 3.349 3.417 3.240 3.248 600,093 -0.08(-2.28%)
Mar 24, 2010 3.366 3.441 3.316 3.324 478,972 -0.06(-1.75%)
Mar 23, 2010 3.375 3.459 3.290 3.383 505,493 +0.01(+0.25%)
Mar 22, 2010 3.248 3.391 3.214 3.375 352,777 +0.09(+2.83%)
Mar 19, 2010 3.375 3.375 3.250 3.282 667,530 -0.08(-2.26%)
Mar 18, 2010 3.349 3.366 3.307 3.358 357,240 -0.01(-0.25%)
Mar 17, 2010 3.358 3.366 3.332 3.366 333,189 +0.01(+0.25%)
Mar 16, 2010 3.316 3.366 3.256 3.358 268,267 +0.04(+1.27%)
Mar 15, 2010 3.290 3.316 3.282 3.316 216,850 +0.03(+0.77%)
Mar 12, 2010 3.349 3.366 3.256 3.290 240,591 -0.05(-1.52%)
Mar 11, 2010 3.341 3.383 3.299 3.341 317,938 -0.03(-0.75%)
Mar 10, 2010 3.349 3.408 3.332 3.366 582,660 +0.01(+0.25%)
Mar 09, 2010 3.256 3.408 3.256 3.358 938,607 +0.07(+2.05%)
Mar 08, 2010 3.299 3.349 3.240 3.290 396,169 +0.00(+0.00%)
Mar 05, 2010 3.282 3.349 3.223 3.290 909,484 +0.04(+1.30%)
Mar 04, 2010 3.197 3.282 3.172 3.248 494,750 +0.05(+1.58%)
Mar 03, 2010 3.214 3.248 3.143 3.197 852,968 +0.02(+0.53%)
Mar 02, 2010 3.054 3.197 3.037 3.181 1,455,853 +0.14(+4.72%)
Mar 01, 2010 2.995 3.155 2.944 3.037 1,208,473 +0.10(+3.45%)
Feb 26, 2010 3.012 3.012 2.919 2.936 437,292 -0.08(-2.52%)
Feb 25, 2010 2.835 3.037 2.742 3.012 818,123 +0.12(+4.08%)
Feb 24, 2010 2.927 2.953 2.868 2.894 670,389 -0.02(-0.58%)
Feb 23, 2010 3.020 3.079 2.826 2.911 973,019 -0.11(-3.63%)
Feb 22, 2010 3.046 3.105 2.944 3.020 477,432 -0.01(-0.28%)
Feb 19, 2010 3.029 3.096 2.936 3.029 431,478 -0.01(-0.28%)
Feb 18, 2010 2.894 3.054 2.868 3.037 435,080 +0.15(+5.26%)
Feb 17, 2010 2.809 2.919 2.759 2.885 449,855 +0.10(+3.64%)
Feb 16, 2010 2.641 2.784 2.615 2.784 254,378 +0.19(+7.14%)
Feb 12, 2010 2.556 2.598 2.598 2.598 339,597 +0.01(+0.33%)
Feb 11, 2010 2.641 2.708 2.544 2.590 1,098,674 -0.06(-2.23%)
Feb 10, 2010 2.759 2.784 2.607 2.649 1,603,263 -0.13(-4.85%)
Feb 09, 2010 2.750 2.809 2.649 2.784 507,678 +0.10(+3.77%)
Feb 08, 2010 2.733 2.742 2.666 2.683 339,864 -0.06(-2.15%)
Feb 05, 2010 2.742 2.784 2.632 2.742 627,826 +0.01(+0.31%)
Feb 04, 2010 2.784 2.860 2.700 2.733 591,533 -0.09(-3.28%)
Feb 03, 2010 2.919 2.919 2.784 2.826 429,393 -0.07(-2.33%)
Feb 02, 2010 2.885 2.927 2.835 2.894 464,859 +0.00(+0.00%)
Feb 01, 2010 2.860 2.911 2.835 2.894 448,345 +0.04(+1.48%)
Jan 29, 2010 2.852 2.936 2.792 2.852 544,526 +0.03(+0.90%)
Jan 28, 2010 2.911 2.911 2.784 2.826 604,592 -0.08(-2.90%)
Jan 27, 2010 2.809 2.911 2.607 2.911 942,360 +0.07(+2.37%)
Jan 26, 2010 2.885 2.911 2.818 2.843 276,719 -0.07(-2.32%)
Jan 25, 2010 2.987 2.987 2.885 2.911 436,945 -0.04(-1.43%)
Jan 22, 2010 2.953 2.961 2.868 2.953 751,083 +0.00(+0.00%)
Jan 21, 2010 3.071 3.105 2.944 2.953 523,973 -0.12(-3.85%)
Jan 20, 2010 2.953 3.088 2.927 3.071 687,191 +0.08(+2.54%)
Jan 19, 2010 2.919 2.995 2.894 2.995 460,641 +0.08(+2.60%)
Jan 15, 2010 2.978 2.919 2.919 2.919 571,685 -0.03(-1.14%)
Jan 14, 2010 2.919 2.995 2.919 2.953 345,118 +0.03(+1.16%)
Jan 13, 2010 2.970 2.987 2.894 2.919 428,997 -0.06(-1.98%)
Jan 12, 2010 2.978 2.995 2.911 2.978 395,705 -0.04(-1.40%)
Jan 11, 2010 3.029 3.029 2.911 3.020 594,307 -0.01(-0.28%)
Jan 08, 2010 3.130 3.189 2.978 3.029 674,593 -0.10(-3.23%)
Jan 07, 2010 2.961 3.130 2.919 3.130 906,618 +0.18(+6.00%)
Jan 06, 2010 3.046 3.121 2.919 2.953 838,941 -0.11(-3.58%)
Jan 05, 2010 3.096 3.206 3.046 3.062 707,014 -0.03(-1.09%)
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.