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 31, 2012 4.144 4.194 4.018 4.161 1,124,287 +0.02(+0.41%)
May 30, 2012 4.262 4.262 4.119 4.144 808,732 -0.13(-2.95%)
May 29, 2012 4.245 4.320 4.211 4.270 1,335,142 +0.05(+1.20%)
May 25, 2012 4.295 4.295 4.203 4.220 682,440 -0.07(-1.57%)
May 24, 2012 4.379 4.413 4.203 4.287 565,925 -0.09(-2.11%)
May 23, 2012 4.278 4.404 4.220 4.379 757,892 +0.05(+1.16%)
May 22, 2012 4.346 4.362 4.262 4.329 637,910 -0.03(-0.58%)
May 21, 2012 4.228 4.354 4.161 4.354 745,805 +0.14(+3.39%)
May 18, 2012 4.320 4.379 4.203 4.211 881,556 -0.10(-2.34%)
May 17, 2012 4.371 4.404 4.262 4.312 832,423 -0.07(-1.54%)
May 16, 2012 4.430 4.480 4.362 4.379 524,764 -0.03(-0.76%)
May 15, 2012 4.362 4.463 4.320 4.413 591,161 +0.03(+0.77%)
May 14, 2012 4.362 4.446 4.295 4.379 525,322 -0.05(-1.14%)
May 11, 2012 4.438 4.480 4.413 4.430 383,852 -0.06(-1.31%)
May 10, 2012 4.446 4.539 4.388 4.489 554,060 +0.06(+1.33%)
May 09, 2012 4.337 4.463 4.320 4.430 529,653 +0.02(+0.38%)
May 08, 2012 4.287 4.421 4.220 4.413 862,160 +0.11(+2.54%)
May 07, 2012 4.337 4.413 4.287 4.304 573,043 -0.03(-0.78%)
May 04, 2012 4.430 4.455 4.329 4.337 1,189,879 -0.13(-2.82%)
May 03, 2012 4.480 4.514 4.455 4.463 778,583 -0.03(-0.56%)
May 02, 2012 4.472 4.526 4.463 4.489 712,784 -0.04(-0.93%)
May 01, 2012 4.489 4.665 4.438 4.531 1,469,574 +0.03(+0.75%)
Apr 30, 2012 4.514 4.522 4.446 4.497 537,536 -0.04(-0.93%)
Apr 27, 2012 4.564 4.589 4.497 4.539 755,102 -0.03(-0.55%)
Apr 26, 2012 4.623 4.631 4.497 4.564 864,299 -0.08(-1.81%)
Apr 25, 2012 4.623 4.732 4.606 4.648 624,137 +0.08(+1.84%)
Apr 24, 2012 4.514 4.581 4.463 4.564 417,259 +0.06(+1.31%)
Apr 23, 2012 4.547 4.547 4.404 4.505 776,065 -0.12(-2.55%)
Apr 20, 2012 4.665 4.757 4.606 4.623 784,263 -0.01(-0.18%)
Apr 19, 2012 4.589 4.665 4.505 4.631 606,354 +0.03(+0.73%)
Apr 18, 2012 4.640 4.640 4.531 4.598 481,943 -0.07(-1.44%)
Apr 17, 2012 4.547 4.665 4.531 4.665 795,591 +0.16(+3.54%)
Apr 16, 2012 4.564 4.589 4.463 4.505 565,519 -0.04(-0.92%)
Apr 13, 2012 4.514 4.564 4.489 4.547 524,968 -0.01(-0.18%)
Apr 12, 2012 4.497 4.589 4.489 4.556 569,815 +0.07(+1.50%)
Apr 11, 2012 4.446 4.497 4.404 4.489 873,901 +0.08(+1.91%)
Apr 10, 2012 4.455 4.463 4.371 4.404 1,817,541 -0.05(-1.13%)
Apr 09, 2012 4.463 4.463 4.371 4.455 1,363,419 -0.12(-2.57%)
Apr 05, 2012 4.589 4.598 4.556 4.573 585,976 -0.07(-1.45%)
Apr 04, 2012 4.648 4.682 4.589 4.640 748,169 -0.07(-1.43%)
Apr 03, 2012 4.699 4.766 4.673 4.707 984,449 -0.02(-0.36%)
Apr 02, 2012 4.631 4.724 4.589 4.724 704,405 +0.08(+1.81%)
Mar 30, 2012 4.707 4.749 4.623 4.640 761,154 -0.07(-1.43%)
Mar 29, 2012 4.581 4.715 4.547 4.707 626,677 +0.09(+2.00%)
Mar 28, 2012 4.606 4.640 4.556 4.615 727,914 +0.01(+0.18%)
Mar 27, 2012 4.665 4.673 4.606 4.606 522,646 -0.03(-0.72%)
Mar 26, 2012 4.682 4.757 4.606 4.640 796,180 +0.02(+0.36%)
Mar 23, 2012 4.598 4.640 4.514 4.623 394,487 +0.01(+0.18%)
Mar 22, 2012 4.606 4.648 4.539 4.615 610,185 -0.08(-1.61%)
Mar 21, 2012 4.732 4.732 4.648 4.690 558,751 -0.03(-0.53%)
Mar 20, 2012 4.715 4.741 4.648 4.715 567,411 -0.03(-0.71%)
Mar 19, 2012 4.757 4.836 4.732 4.749 648,044 -0.03(-0.53%)
Mar 16, 2012 4.800 4.800 4.757 4.774 842,857 -0.02(-0.35%)
Mar 15, 2012 4.791 4.842 4.757 4.791 482,355 -0.01(-0.18%)
Mar 14, 2012 4.808 4.816 4.732 4.800 659,496 -0.03(-0.70%)
Mar 13, 2012 4.673 4.842 4.657 4.833 548,231 +0.20(+4.36%)
Mar 12, 2012 4.682 4.690 4.589 4.631 345,270 -0.06(-1.25%)
Mar 09, 2012 4.581 4.690 4.573 4.690 927,223 +0.10(+2.20%)
Mar 08, 2012 4.497 4.606 4.438 4.589 565,845 +0.14(+3.21%)
Mar 07, 2012 4.446 4.467 4.388 4.446 323,039 +0.03(+0.76%)
Mar 06, 2012 4.388 4.467 4.304 4.413 1,110,628 -0.05(-1.13%)
Mar 05, 2012 4.463 4.556 4.455 4.463 890,010 -0.03(-0.75%)
Mar 02, 2012 4.547 4.564 4.446 4.497 882,403 -0.05(-1.11%)
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.