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 (%)
May 24, 2011 4.413 4.413 4.329 4.329 923,361 -0.06(-1.34%)
May 23, 2011 4.379 4.446 4.337 4.388 1,041,203 -0.08(-1.88%)
May 20, 2011 4.531 4.539 4.455 4.472 883,333 -0.09(-2.03%)
May 19, 2011 4.514 4.631 4.497 4.564 3,577,148 +0.11(+2.45%)
May 18, 2011 4.421 4.505 4.413 4.455 990,980 +0.04(+0.95%)
May 17, 2011 4.463 4.505 4.262 4.413 2,009,254 -0.11(-2.42%)
May 16, 2011 4.556 4.581 4.480 4.522 2,408,822 -0.07(-1.47%)
May 13, 2011 4.850 4.880 4.522 4.589 1,455,036 -0.27(-5.54%)
May 12, 2011 4.783 4.892 4.665 4.858 1,296,130 +0.04(+0.87%)
May 11, 2011 4.783 4.850 4.715 4.816 1,628,269 +0.00(+0.00%)
May 10, 2011 4.749 4.842 4.707 4.816 2,077,133 +0.07(+1.42%)
May 09, 2011 4.766 4.884 4.707 4.749 1,812,326 -0.03(-0.70%)
May 06, 2011 4.682 4.934 4.648 4.783 4,172,532 +0.15(+3.27%)
May 05, 2011 4.421 4.757 4.396 4.631 5,793,884 +0.18(+4.16%)
May 04, 2011 4.581 4.640 4.413 4.446 1,772,894 -0.12(-2.58%)
May 03, 2011 4.539 4.623 4.531 4.564 2,208,311 +0.00(+0.00%)
May 02, 2011 4.573 4.589 4.564 4.564 3,189,247 -0.05(-1.09%)
Apr 29, 2011 4.598 4.640 4.547 4.615 3,790,501 +0.03(+0.55%)
Apr 28, 2011 4.489 4.589 4.455 4.589 1,468,961 +0.07(+1.49%)
Apr 27, 2011 4.573 4.657 4.379 4.522 3,342,381 +0.04(+0.94%)
Apr 26, 2011 4.472 4.516 4.388 4.480 1,988,263 +0.03(+0.76%)
Apr 25, 2011 4.287 4.463 4.278 4.446 4,571,502 +0.22(+5.17%)
Apr 21, 2011 4.186 4.245 4.077 4.228 1,709,228 +0.05(+1.21%)
Apr 20, 2011 4.077 4.262 4.035 4.178 3,227,245 +0.11(+2.69%)
Apr 19, 2011 4.068 4.110 3.993 4.068 1,768,417 +0.00(+0.00%)
Apr 18, 2011 3.934 4.119 3.934 4.068 3,317,032 +0.08(+1.89%)
Apr 15, 2011 4.110 4.186 3.917 3.993 24,732,590 -0.13(-3.26%)
Apr 14, 2011 4.178 4.186 4.018 4.127 1,841,519 -0.12(-2.77%)
Apr 13, 2011 4.438 4.455 4.203 4.245 1,232,968 -0.13(-3.07%)
Apr 12, 2011 4.430 4.522 4.337 4.379 667,358 -0.08(-1.88%)
Apr 11, 2011 4.556 4.589 4.362 4.463 1,066,313 -0.10(-2.21%)
Apr 08, 2011 4.581 4.623 4.497 4.564 615,131 +0.03(+0.56%)
Apr 07, 2011 4.539 4.657 4.489 4.539 524,785 +0.00(+0.00%)
Apr 06, 2011 4.732 4.732 4.505 4.539 820,026 -0.15(-3.23%)
Apr 05, 2011 4.623 4.741 4.547 4.690 1,062,642 +0.05(+1.09%)
Apr 04, 2011 4.631 4.741 4.623 4.640 697,760 +0.03(+0.73%)
Apr 01, 2011 4.615 4.699 4.556 4.606 610,702 +0.05(+1.11%)
Mar 31, 2011 4.589 4.623 4.522 4.556 535,481 -0.02(-0.37%)
Mar 30, 2011 4.573 4.573 4.573 4.573 383,150 +0.13(+2.84%)
Mar 29, 2011 4.396 4.455 4.320 4.446 323,847 +0.07(+1.54%)
Mar 28, 2011 4.472 4.556 4.354 4.379 356,576 -0.08(-1.70%)
Mar 25, 2011 4.362 4.505 4.295 4.455 685,425 +0.13(+2.91%)
Mar 24, 2011 4.346 4.379 4.245 4.329 438,021 +0.01(+0.19%)
Mar 23, 2011 4.371 4.409 4.287 4.320 789,022 -0.05(-1.15%)
Mar 22, 2011 4.312 4.371 4.287 4.371 493,685 +0.05(+1.17%)
Mar 21, 2011 4.228 4.320 4.220 4.320 627,214 +0.13(+3.01%)
Mar 18, 2011 4.194 4.278 4.152 4.194 1,269,248 +0.09(+2.25%)
Mar 17, 2011 4.211 4.287 4.093 4.102 609,377 +0.02(+0.41%)
Mar 16, 2011 4.093 4.194 4.060 4.085 803,934 -0.02(-0.41%)
Mar 15, 2011 4.085 4.178 4.060 4.102 943,236 -0.13(-2.98%)
Mar 14, 2011 4.404 4.404 4.161 4.228 600,022 -0.16(-3.64%)
Mar 11, 2011 4.396 4.489 4.320 4.388 502,742 -0.07(-1.51%)
Mar 10, 2011 4.539 4.573 4.404 4.455 807,035 -0.18(-3.81%)
Mar 09, 2011 4.564 4.665 4.497 4.631 936,976 +0.07(+1.47%)
Mar 08, 2011 4.455 4.623 4.388 4.564 772,374 +0.12(+2.65%)
Mar 07, 2011 4.480 4.573 4.283 4.446 1,126,701 -0.02(-0.38%)
Mar 04, 2011 4.404 4.472 4.337 4.463 1,242,334 +0.08(+1.72%)
Mar 03, 2011 4.312 4.404 4.312 4.388 777,598 +0.14(+3.37%)
Mar 02, 2011 4.270 4.312 4.203 4.245 589,508 -0.04(-0.98%)
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.