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 30, 2010 2.953 3.033 2.919 2.953 212,991 -0.03(-1.13%)
Jul 29, 2010 2.995 3.088 2.919 2.987 177,170 +0.01(+0.28%)
Jul 28, 2010 2.978 3.130 2.978 2.978 4,714 -0.14(-4.59%)
Jul 27, 2010 3.096 3.164 3.071 3.121 336,621 +0.07(+2.21%)
Jul 26, 2010 3.147 3.164 3.012 3.054 594,110 -0.07(-2.16%)
Jul 23, 2010 2.995 3.134 2.936 3.121 331,872 +0.13(+4.23%)
Jul 22, 2010 2.885 3.003 2.852 2.995 401,102 +0.17(+5.97%)
Jul 21, 2010 2.987 3.003 2.826 2.826 240,650 -0.13(-4.29%)
Jul 20, 2010 2.818 2.953 2.784 2.953 308,579 +0.12(+4.17%)
Jul 19, 2010 2.877 2.919 2.809 2.835 211,748 -0.03(-1.18%)
Jul 16, 2010 2.868 3.088 2.843 2.868 526,494 -0.23(-7.36%)
Jul 15, 2010 3.164 3.164 3.020 3.096 227,165 -0.05(-1.61%)
Jul 14, 2010 3.105 3.189 3.046 3.147 325,728 +0.03(+0.81%)
Jul 13, 2010 3.121 3.138 3.003 3.121 11,524 +0.17(+5.68%)
Jul 12, 2010 3.029 3.029 2.919 2.954 242,601 -0.08(-2.75%)
Jul 09, 2010 3.037 3.037 2.936 3.037 280,195 +0.06(+1.98%)
Jul 08, 2010 2.978 2.987 2.818 2.978 3,502 +0.17(+6.01%)
Jul 07, 2010 2.700 2.809 2.683 2.809 445,868 +0.12(+4.39%)
Jul 06, 2010 2.691 2.776 2.598 2.691 5,893 +0.03(+0.95%)
Jul 02, 2010 2.666 2.733 2.590 2.666 368,213 +0.01(+0.32%)
Jul 01, 2010 2.649 2.700 2.565 2.657 549,988 +0.00(+0.00%)
Jun 30, 2010 2.657 2.733 2.624 2.657 9,245 -0.01(-0.32%)
Jun 29, 2010 2.700 2.700 2.598 2.666 873,663 -0.12(-4.24%)
Jun 25, 2010 2.784 2.801 2.590 2.784 948,611 +0.14(+5.43%)
Jun 24, 2010 2.641 2.725 2.615 2.641 356,296 -0.10(-3.69%)
Jun 23, 2010 2.776 2.826 2.691 2.742 312,215 -0.04(-1.52%)
Jun 22, 2010 2.784 2.843 2.750 2.784 3,393 +0.00(+0.00%)
Jun 21, 2010 2.852 2.860 2.742 2.784 243,846 -0.03(-0.90%)
Jun 18, 2010 2.809 2.843 2.776 2.809 789,356 +0.02(+0.60%)
Jun 17, 2010 2.792 2.852 2.759 2.792 657 -0.03(-1.19%)
Jun 16, 2010 2.835 2.860 2.759 2.826 226,847 -0.03(-1.18%)
Jun 15, 2010 2.860 2.868 2.700 2.860 5,898 +0.13(+4.63%)
Jun 14, 2010 2.700 2.818 2.700 2.733 489,384 +0.08(+2.86%)
Jun 11, 2010 2.565 2.683 2.539 2.657 281,402 +0.04(+1.61%)
Jun 10, 2010 2.615 2.641 2.506 2.615 5,479 +0.12(+4.73%)
Jun 09, 2010 2.489 2.539 2.447 2.497 362,532 +0.04(+1.72%)
Jun 08, 2010 2.573 2.577 2.404 2.455 474,150 -0.11(-4.28%)
Jun 07, 2010 2.632 2.641 2.522 2.565 532,294 -0.06(-2.25%)
Jun 04, 2010 2.624 2.835 2.615 2.624 687,450 -0.19(-6.61%)
Jun 03, 2010 2.809 2.860 2.750 2.809 394,950 +0.02(+0.60%)
Jun 02, 2010 2.792 2.826 2.590 2.792 748,493 +0.15(+5.75%)
Jun 01, 2010 2.641 2.742 2.641 2.641 4,783 -0.03(-0.95%)
May 28, 2010 2.666 2.759 2.624 2.666 231,018 -0.11(-3.95%)
May 27, 2010 2.641 2.776 2.641 2.776 384,534 +0.22(+8.58%)
May 26, 2010 2.556 2.725 2.548 2.556 4,799 +0.00(+0.00%)
May 25, 2010 2.573 2.573 2.455 2.556 525,886 -0.05(-1.94%)
May 24, 2010 2.683 2.750 2.582 2.607 326,327 -0.08(-3.13%)
May 21, 2010 2.683 2.767 2.615 2.691 697,624 +0.01(+0.31%)
May 20, 2010 2.683 2.767 2.683 2.683 680,384 -0.10(-3.64%)
May 19, 2010 2.826 2.864 2.742 2.784 655,717 -0.05(-1.79%)
May 18, 2010 3.020 3.079 2.826 2.835 459,280 -0.11(-3.72%)
May 17, 2010 2.970 2.995 2.835 2.944 293,292 +0.01(+0.29%)
May 14, 2010 2.936 2.953 2.852 2.936 384,028 -0.05(-1.69%)
May 13, 2010 3.037 3.054 2.961 2.987 274,819 -0.06(-1.94%)
May 12, 2010 2.936 3.079 2.894 3.046 432,052 +0.13(+4.64%)
May 11, 2010 2.961 2.987 2.894 2.911 423,757 -0.02(-0.58%)
May 10, 2010 2.885 2.953 2.826 2.927 610,464 +0.19(+6.77%)
May 07, 2010 2.860 2.885 2.700 2.742 518,235 -0.13(-4.41%)
May 06, 2010 2.970 3.189 2.674 2.868 735,925 -0.13(-4.49%)
May 05, 2010 3.012 3.037 2.932 3.003 332,517 -0.03(-1.11%)
May 04, 2010 3.189 3.189 3.012 3.037 466,879 -0.19(-5.76%)
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.