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

Graphic Packaging Holding Company (NY: GPK )

27.52 -0.58 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2011 4.590 4.623 4.522 4.556 535,458 -0.02(-0.37%)
Mar 30, 2011 4.573 4.573 4.573 4.573 383,134 +0.13(+2.84%)
Mar 29, 2011 4.396 4.455 4.321 4.447 323,833 +0.07(+1.54%)
Mar 28, 2011 4.472 4.556 4.354 4.379 356,560 -0.08(-1.70%)
Mar 25, 2011 4.363 4.506 4.295 4.455 685,395 +0.13(+2.91%)
Mar 24, 2011 4.346 4.379 4.245 4.329 438,002 +0.01(+0.19%)
Mar 23, 2011 4.371 4.409 4.287 4.321 788,988 -0.05(-1.15%)
Mar 22, 2011 4.312 4.371 4.287 4.371 493,663 +0.05(+1.17%)
Mar 21, 2011 4.228 4.321 4.220 4.321 627,187 +0.13(+3.01%)
Mar 18, 2011 4.194 4.279 4.152 4.194 1,269,193 +0.09(+2.25%)
Mar 17, 2011 4.211 4.287 4.094 4.102 609,351 +0.02(+0.41%)
Mar 16, 2011 4.094 4.194 4.060 4.085 803,899 -0.02(-0.41%)
Mar 15, 2011 4.085 4.178 4.060 4.102 943,196 -0.13(-2.98%)
Mar 14, 2011 4.405 4.405 4.161 4.228 599,996 -0.16(-3.64%)
Mar 11, 2011 4.396 4.489 4.321 4.388 502,720 -0.07(-1.51%)
Mar 10, 2011 4.539 4.573 4.405 4.455 807,001 -0.18(-3.81%)
Mar 09, 2011 4.564 4.665 4.497 4.632 936,936 +0.07(+1.47%)
Mar 08, 2011 4.455 4.623 4.388 4.564 772,341 +0.12(+2.65%)
Mar 07, 2011 4.480 4.573 4.283 4.447 1,126,653 -0.02(-0.38%)
Mar 04, 2011 4.405 4.472 4.337 4.463 1,242,281 +0.08(+1.72%)
Mar 03, 2011 4.312 4.405 4.312 4.388 777,565 +0.14(+3.37%)
Mar 02, 2011 4.270 4.312 4.203 4.245 589,483 -0.04(-0.98%)
Mar 01, 2011 4.438 4.438 4.253 4.287 942,001 -0.08(-1.92%)
Feb 28, 2011 4.304 4.489 4.304 4.371 752,637 +0.13(+2.97%)
Feb 25, 2011 4.052 4.306 4.052 4.245 1,158,915 +0.21(+5.21%)
Feb 24, 2011 4.228 4.228 3.968 4.035 1,636,499 -0.15(-3.61%)
Feb 23, 2011 4.203 4.253 4.119 4.186 743,404 -0.02(-0.40%)
Feb 22, 2011 4.363 4.388 4.203 4.203 541,314 -0.22(-4.94%)
Feb 18, 2011 4.363 4.430 4.279 4.421 522,273 +0.09(+2.14%)
Feb 17, 2011 4.220 4.371 4.178 4.329 776,018 +0.10(+2.39%)
Feb 16, 2011 4.186 4.237 4.102 4.228 1,237,301 +0.05(+1.21%)
Feb 15, 2011 4.144 4.186 4.136 4.178 446,020 +0.02(+0.40%)
Feb 14, 2011 4.186 4.186 4.127 4.161 279,177 -0.03(-0.60%)
Feb 11, 2011 4.060 4.186 4.060 4.186 184,662 +0.11(+2.68%)
Feb 10, 2011 4.085 4.161 4.035 4.077 285,251 -0.05(-1.22%)
Feb 09, 2011 4.094 4.152 4.026 4.127 260,440 -0.03(-0.61%)
Feb 08, 2011 4.186 4.186 4.026 4.152 403,649 -0.03(-0.60%)
Feb 07, 2011 4.127 4.203 4.119 4.178 487,902 +0.03(+0.81%)
Feb 04, 2011 4.211 4.237 4.102 4.144 441,116 -0.06(-1.40%)
Feb 03, 2011 4.186 4.224 4.094 4.203 343,616 +0.03(+0.60%)
Feb 02, 2011 4.110 4.245 4.060 4.178 941,019 +0.06(+1.43%)
Feb 01, 2011 3.993 4.161 3.984 4.119 544,274 +0.13(+3.16%)
Jan 31, 2011 3.875 4.026 3.867 3.993 454,740 +0.08(+2.15%)
Jan 28, 2011 4.152 4.161 3.909 3.909 709,206 -0.22(-5.30%)
Jan 27, 2011 4.052 4.144 4.018 4.127 486,514 +0.11(+2.72%)
Jan 26, 2011 3.799 4.039 3.799 4.018 573,436 +0.23(+5.99%)
Jan 25, 2011 3.774 3.825 3.682 3.791 326,457 +0.01(+0.22%)
Jan 24, 2011 3.631 3.783 3.631 3.783 422,263 +0.16(+4.41%)
Jan 21, 2011 3.673 3.741 3.614 3.623 477,718 -0.04(-1.15%)
Jan 20, 2011 3.657 3.733 3.657 3.665 287,631 -0.03(-0.68%)
Jan 19, 2011 3.741 3.783 3.690 3.690 610,881 -0.07(-1.79%)
Jan 18, 2011 3.757 3.778 3.724 3.757 219,885 -0.02(-0.45%)
Jan 14, 2011 3.741 3.783 3.724 3.774 455,113 +0.04(+1.13%)
Jan 13, 2011 3.690 3.783 3.648 3.732 1,398,479 +0.08(+2.30%)
Jan 12, 2011 3.614 3.657 3.564 3.648 510,796 +0.08(+2.12%)
Jan 11, 2011 3.564 3.581 3.514 3.572 479,904 +0.03(+0.71%)
Jan 10, 2011 3.472 3.598 3.404 3.547 487,132 +0.06(+1.69%)
Jan 07, 2011 3.430 3.488 3.388 3.488 337,873 +0.08(+2.22%)
Jan 06, 2011 3.446 3.446 3.354 3.413 734,088 -0.03(-0.98%)
Jan 05, 2011 3.388 3.463 3.362 3.446 396,252 +0.06(+1.74%)
Jan 04, 2011 3.404 3.404 3.287 3.388 274,617 -0.02(-0.49%)
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.