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

Graphic Packaging Holding Company (NY: GPK )

30.11 -0.39 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 30, 2008 2.373 2.507 2.340 2.499 582,066 +0.08(+3.46%)
May 29, 2008 2.190 2.415 2.181 2.415 347,766 +0.22(+9.89%)
May 28, 2008 2.240 2.240 2.114 2.198 208,081 -0.03(-1.13%)
May 27, 2008 2.106 2.231 2.106 2.223 216,063 +0.13(+5.98%)
May 26, 2008 2.198 2.215 2.089 2.098 0 +0.00(+0.00%)
May 23, 2008 2.198 2.215 2.089 2.098 208,925 -0.13(-5.99%)
May 22, 2008 2.131 2.256 2.123 2.231 387,412 +0.10(+4.71%)
May 21, 2008 2.281 2.298 2.123 2.131 357,874 -0.14(-6.25%)
May 20, 2008 2.290 2.307 2.198 2.273 419,499 -0.03(-1.45%)
May 19, 2008 2.373 2.373 2.256 2.307 507,801 -0.08(-3.16%)
May 16, 2008 2.340 2.398 2.206 2.382 485,410 +0.07(+2.89%)
May 15, 2008 2.499 2.499 2.256 2.315 282,161 -0.04(-1.77%)
May 14, 2008 2.482 2.499 2.357 2.357 228,669 -0.13(-5.37%)
May 13, 2008 2.490 2.507 2.436 2.490 240,579 +0.00(+0.00%)
May 12, 2008 2.490 2.507 2.415 2.490 370,822 +0.05(+2.05%)
May 09, 2008 2.106 2.574 2.106 2.440 1,159,305 +0.24(+11.03%)
May 08, 2008 2.156 2.332 2.089 2.198 427,361 +0.02(+0.77%)
May 07, 2008 2.290 2.373 2.156 2.181 566,976 -0.10(-4.40%)
May 06, 2008 2.323 2.332 2.223 2.281 320,044 -0.05(-2.15%)
May 05, 2008 2.424 2.440 2.181 2.332 613,610 -0.09(-3.79%)
May 02, 2008 2.482 2.482 2.348 2.424 305,461 +0.01(+0.35%)
May 01, 2008 2.353 2.449 2.215 2.415 636,252 +0.08(+3.21%)
Apr 30, 2008 2.432 2.482 2.273 2.340 3,790,418 -0.08(-3.45%)
Apr 29, 2008 2.457 2.541 2.415 2.424 901,777 -0.03(-1.36%)
Apr 28, 2008 2.482 2.507 2.424 2.457 266,272 -0.03(-1.34%)
Apr 25, 2008 2.515 2.532 2.449 2.490 661,788 -0.01(-0.33%)
Apr 24, 2008 2.424 2.532 2.390 2.499 598,475 +0.08(+3.10%)
Apr 23, 2008 2.440 2.482 2.424 2.424 405,518 +0.00(+0.00%)
Apr 22, 2008 2.490 2.499 2.407 2.424 371,823 -0.08(-3.33%)
Apr 21, 2008 2.499 2.566 2.482 2.507 77,874 -0.03(-0.99%)
Apr 18, 2008 2.524 2.591 2.507 2.532 381,891 +0.06(+2.36%)
Apr 17, 2008 2.490 2.524 2.465 2.474 146,383 -0.03(-1.33%)
Apr 16, 2008 2.507 2.524 2.424 2.507 303,907 +0.02(+0.67%)
Apr 15, 2008 2.373 2.524 2.373 2.490 315,665 +0.12(+4.93%)
Apr 14, 2008 2.449 2.490 2.373 2.373 313,862 -0.08(-3.07%)
Apr 11, 2008 2.507 2.524 2.449 2.449 256,307 -0.08(-3.30%)
Apr 10, 2008 2.240 2.541 2.240 2.532 313,384 +0.28(+12.64%)
Apr 09, 2008 2.457 2.515 2.223 2.248 411,982 -0.20(-8.19%)
Apr 08, 2008 2.465 2.515 2.440 2.449 242,905 -0.03(-1.35%)
Apr 07, 2008 2.524 2.524 2.465 2.482 180,922 -0.03(-1.00%)
Apr 04, 2008 2.549 2.549 2.474 2.507 185,709 +0.01(+0.33%)
Apr 03, 2008 2.507 2.532 2.465 2.499 288,734 -0.03(-0.99%)
Apr 02, 2008 2.632 2.632 2.499 2.524 585,964 -0.07(-2.58%)
Apr 01, 2008 2.398 2.649 2.398 2.591 447,520 +0.15(+6.16%)
Mar 31, 2008 2.457 2.582 2.424 2.440 269,948 -0.03(-1.02%)
Mar 28, 2008 2.557 2.591 2.465 2.465 256,905 -0.08(-3.28%)
Mar 27, 2008 2.607 2.641 2.465 2.549 403,247 -0.05(-1.93%)
Mar 26, 2008 2.616 2.649 2.549 2.599 227,589 -0.03(-1.27%)
Mar 25, 2008 2.674 2.674 2.541 2.632 248,529 -0.05(-1.87%)
Mar 24, 2008 2.524 2.683 2.507 2.683 338,153 +0.17(+6.64%)
Mar 21, 2008 2.674 2.674 2.440 2.515 1,213,672 +0.00(+0.00%)
Mar 20, 2008 2.674 2.674 2.440 2.515 1,213,672 +0.05(+2.03%)
Mar 19, 2008 2.624 2.658 2.449 2.465 269,750 -0.11(-4.22%)
Mar 18, 2008 2.649 2.649 2.482 2.574 416,409 +0.10(+4.05%)
Mar 17, 2008 2.415 2.566 2.382 2.474 127,089 -0.01(-0.34%)
Mar 14, 2008 2.524 2.532 2.424 2.482 276,290 -0.02(-0.67%)
Mar 13, 2008 2.449 2.557 2.432 2.499 196,837 +0.03(+1.01%)
Mar 12, 2008 2.699 2.716 2.474 2.474 513,954 -0.20(-7.50%)
Mar 11, 2008 2.691 2.708 2.490 2.674 403,904 +0.18(+7.38%)
Mar 10, 2008 2.415 2.566 2.415 2.490 245,298 +0.01(+0.34%)
Mar 07, 2008 2.465 2.649 2.465 2.482 319,008 -0.04(-1.66%)
Mar 06, 2008 2.599 2.641 2.474 2.524 619,659 -0.10(-3.82%)
Mar 05, 2008 2.490 2.666 2.474 2.624 539,446 +0.17(+6.80%)
Mar 04, 2008 2.457 2.557 2.407 2.457 552,340 -0.03(-1.34%)
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.