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

Graphic Packaging Holding Company (NY: GPK )

27.48 -0.27 (-0.97%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Apr 30, 2009 1.645 1.662 1.417 1.451 921,977 -0.17(-10.42%)
Apr 29, 2009 1.173 1.620 1.164 1.620 658,130 +0.47(+41.18%)
Apr 28, 2009 1.080 1.164 1.063 1.147 791,837 +0.05(+4.62%)
Apr 27, 2009 1.055 1.130 1.012 1.097 308,490 +0.02(+1.56%)
Apr 24, 2009 1.012 1.139 0.9533 1.080 527,746 +0.08(+8.47%)
Apr 23, 2009 1.004 1.038 0.9313 0.9955 378,280 -0.01(-0.84%)
Apr 22, 2009 1.038 1.038 0.9449 1.004 378,365 -0.01(-0.83%)
Apr 21, 2009 0.8436 1.038 0.8183 1.012 677,476 +0.17(+20.00%)
Apr 20, 2009 0.8183 0.8774 0.8015 0.8436 465,200 -0.02(-1.96%)
Apr 17, 2009 0.8690 0.8690 0.8015 0.8605 452,245 +0.02(+2.00%)
Apr 16, 2009 0.8268 0.8436 0.7593 0.8436 311,667 +0.03(+3.09%)
Apr 15, 2009 0.7593 0.8183 0.7593 0.8183 419,532 +0.04(+5.43%)
Apr 14, 2009 0.8015 0.8352 0.7508 0.7762 242,426 -0.06(-7.07%)
Apr 13, 2009 0.7677 0.8428 0.7424 0.8352 573,126 +0.04(+5.32%)
Apr 09, 2009 0.7762 0.7930 0.7340 0.7930 306,896 +0.06(+8.05%)
Apr 08, 2009 0.7087 0.7762 0.7087 0.7340 145,491 +0.04(+6.10%)
Apr 07, 2009 0.7340 0.7593 0.6834 0.6918 723,111 -0.06(-7.87%)
Apr 06, 2009 0.7762 0.8183 0.7255 0.7508 1,050,227 -0.07(-8.25%)
Apr 03, 2009 0.7762 0.8268 0.7678 0.8183 223,819 +0.04(+5.43%)
Apr 02, 2009 0.8015 0.8099 0.7340 0.7762 463,919 +0.02(+2.22%)
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.