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 (%)
Nov 30, 2007 3.446 3.488 3.354 3.446 295,153 +0.02(+0.49%)
Nov 29, 2007 3.539 3.598 3.329 3.430 208,046 -0.13(-3.55%)
Nov 28, 2007 3.404 3.606 3.346 3.556 328,582 +0.21(+6.28%)
Nov 27, 2007 3.320 3.480 3.303 3.346 249,113 +0.03(+0.76%)
Nov 26, 2007 3.572 3.614 3.245 3.320 451,949 -0.24(-6.84%)
Nov 23, 2007 3.295 3.614 3.270 3.564 83,513 +0.31(+9.56%)
Nov 21, 2007 3.421 3.421 3.203 3.253 452,663 -0.17(-4.91%)
Nov 20, 2007 3.463 3.564 3.303 3.421 220,680 -0.02(-0.49%)
Nov 19, 2007 3.480 3.514 3.371 3.438 289,377 -0.10(-2.85%)
Nov 16, 2007 3.673 3.690 3.472 3.539 376,525 -0.13(-3.44%)
Nov 15, 2007 3.892 3.892 3.640 3.665 156,677 -0.24(-6.03%)
Nov 14, 2007 3.968 3.968 3.766 3.900 143,591 -0.07(-1.70%)
Nov 13, 2007 3.699 3.968 3.673 3.968 207,356 +0.31(+8.51%)
Nov 12, 2007 3.673 3.909 3.598 3.657 191,296 -0.02(-0.46%)
Nov 09, 2007 3.909 3.909 3.581 3.673 216,279 -0.06(-1.58%)
Nov 08, 2007 3.825 3.858 3.631 3.732 123,010 -0.03(-0.67%)
Nov 07, 2007 3.715 3.791 3.623 3.757 275,286 +0.00(+0.00%)
Nov 06, 2007 3.690 3.816 3.657 3.757 194,508 +0.01(+0.22%)
Nov 05, 2007 3.858 3.858 3.682 3.749 182,976 -0.12(-3.04%)
Nov 02, 2007 3.749 3.892 3.715 3.867 168,217 +0.17(+4.55%)
Nov 01, 2007 3.867 3.951 3.699 3.699 356,658 -0.44(-10.57%)
Oct 31, 2007 4.018 4.178 3.883 4.136 286,587 +0.09(+2.29%)
Oct 30, 2007 4.035 4.043 3.900 4.043 137,524 +0.00(+0.00%)
Oct 29, 2007 4.127 4.127 3.976 4.043 105,641 -0.07(-1.64%)
Oct 26, 2007 3.917 4.110 3.867 4.110 132,646 +0.25(+6.54%)
Oct 25, 2007 3.942 4.010 3.783 3.858 196,768 -0.08(-1.92%)
Oct 24, 2007 3.909 3.934 3.816 3.934 176,901 -0.02(-0.43%)
Oct 23, 2007 3.833 3.959 3.757 3.951 189,868 +0.16(+4.21%)
Oct 22, 2007 3.572 3.909 3.572 3.791 206,048 +0.17(+4.64%)
Oct 19, 2007 3.976 3.976 3.614 3.623 334,292 -0.36(-9.07%)
Oct 18, 2007 3.942 3.984 3.766 3.984 238,287 +0.02(+0.42%)
Oct 17, 2007 3.715 3.976 3.690 3.968 485,141 +0.30(+8.26%)
Oct 16, 2007 3.682 3.757 3.640 3.665 145,613 -0.01(-0.23%)
Oct 15, 2007 3.724 3.724 3.614 3.673 239,596 -0.06(-1.58%)
Oct 12, 2007 3.623 3.732 3.614 3.732 162,030 +0.11(+3.02%)
Oct 11, 2007 3.783 3.841 3.581 3.623 260,296 -0.14(-3.79%)
Oct 10, 2007 3.875 3.883 3.715 3.766 227,343 -0.13(-3.24%)
Oct 09, 2007 3.867 3.942 3.867 3.892 318,946 +0.03(+0.65%)
Oct 08, 2007 3.909 3.942 3.850 3.867 263,627 -0.06(-1.50%)
Oct 05, 2007 3.867 3.984 3.825 3.926 283,613 +0.03(+0.65%)
Oct 04, 2007 3.841 3.900 3.749 3.900 145,970 +0.09(+2.43%)
Oct 03, 2007 3.926 3.993 3.808 3.808 267,553 -0.16(-4.03%)
Oct 02, 2007 4.052 4.052 3.825 3.968 199,029 -0.08(-2.07%)
Oct 01, 2007 3.783 4.052 3.783 4.052 206,999 +0.25(+6.64%)
Sep 28, 2007 3.850 3.909 3.648 3.799 332,032 -0.06(-1.53%)
Sep 27, 2007 3.875 3.909 3.791 3.858 204,025 +0.01(+0.22%)
Sep 26, 2007 3.690 3.858 3.673 3.850 122,653 +0.19(+5.29%)
Sep 25, 2007 3.707 3.816 3.572 3.657 111,946 -0.08(-2.03%)
Sep 24, 2007 3.909 3.968 3.682 3.732 250,065 -0.18(-4.72%)
Sep 21, 2007 3.816 3.968 3.774 3.917 899,735 +0.04(+1.08%)
Sep 20, 2007 4.186 4.186 3.858 3.875 189,868 -0.33(-7.80%)
Sep 19, 2007 4.119 4.228 4.060 4.203 364,986 +0.18(+4.38%)
Sep 18, 2007 3.741 4.052 3.614 4.026 280,282 +0.30(+8.13%)
Sep 17, 2007 3.766 3.816 3.598 3.724 163,101 -0.04(-1.12%)
Sep 14, 2007 3.631 3.825 3.530 3.766 396,630 +0.05(+1.36%)
Sep 13, 2007 3.783 3.841 3.572 3.715 162,387 -0.06(-1.56%)
Sep 12, 2007 3.976 4.026 3.749 3.774 201,170 -0.21(-5.27%)
Sep 11, 2007 3.623 4.001 3.623 3.984 279,806 +0.37(+10.23%)
Sep 10, 2007 3.732 3.766 3.547 3.614 216,041 -0.10(-2.71%)
Sep 07, 2007 3.783 3.808 3.682 3.715 214,494 -0.14(-3.70%)
Sep 06, 2007 3.825 3.917 3.791 3.858 138,832 +0.04(+1.10%)
Sep 05, 2007 3.900 3.934 3.808 3.816 225,796 -0.17(-4.22%)
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.