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 (%)
Mar 30, 2007 3.968 4.178 3.917 3.984 289,680 +0.03(+0.64%)
Mar 29, 2007 4.119 4.152 3.909 3.959 143,710 -0.11(-2.69%)
Mar 28, 2007 4.119 4.186 4.060 4.068 635,513 -0.08(-1.83%)
Mar 27, 2007 4.203 4.203 4.085 4.144 55,318 -0.08(-1.79%)
Mar 26, 2007 4.186 4.245 4.136 4.220 71,617 +0.03(+0.80%)
Mar 23, 2007 4.203 4.245 4.119 4.186 133,955 -0.02(-0.40%)
Mar 22, 2007 4.035 4.237 4.035 4.203 116,824 +0.17(+4.17%)
Mar 21, 2007 4.026 4.035 3.942 4.035 335,125 +0.00(+0.00%)
Mar 20, 2007 3.959 4.035 3.900 4.035 70,903 +0.08(+2.13%)
Mar 19, 2007 3.783 4.043 3.783 3.951 211,044 +0.22(+5.86%)
Mar 16, 2007 3.984 3.984 3.715 3.732 802,184 -0.24(-6.13%)
Mar 15, 2007 3.867 4.035 3.867 3.976 91,722 +0.11(+2.83%)
Mar 14, 2007 3.799 3.957 3.749 3.867 136,810 +0.06(+1.55%)
Mar 13, 2007 3.976 3.959 3.766 3.808 227,461 -0.17(-4.23%)
Mar 12, 2007 3.959 4.060 3.858 3.976 123,962 +0.03(+0.85%)
Mar 09, 2007 3.883 3.968 3.850 3.942 117,180 +0.11(+2.85%)
Mar 08, 2007 3.951 4.119 3.825 3.833 177,258 -0.08(-1.94%)
Mar 07, 2007 4.035 4.119 3.883 3.909 261,010 -0.13(-3.12%)
Mar 06, 2007 3.791 4.035 3.741 4.035 192,843 +0.33(+8.84%)
Mar 05, 2007 3.850 3.867 3.699 3.707 569,130 -0.18(-4.75%)
Mar 02, 2007 4.035 4.119 3.875 3.892 371,529 -0.18(-4.34%)
Mar 01, 2007 3.951 4.144 3.783 4.068 298,113 +0.03(+0.83%)
Feb 28, 2007 4.085 4.211 3.993 4.035 360,703 -0.07(-1.64%)
Feb 27, 2007 4.312 4.321 3.816 4.102 684,765 -0.27(-6.15%)
Feb 26, 2007 4.304 4.388 4.279 4.371 287,688 +0.06(+1.36%)
Feb 23, 2007 4.573 4.573 4.312 4.312 610,054 -0.26(-5.70%)
Feb 22, 2007 5.010 5.077 4.228 4.573 286,587 -0.06(-1.27%)
Feb 21, 2007 4.640 4.640 4.581 4.632 304,789 -0.10(-2.13%)
Feb 20, 2007 4.497 4.749 4.447 4.732 284,803 +0.24(+5.23%)
Feb 16, 2007 4.556 4.556 4.455 4.497 229,127 -0.06(-1.29%)
Feb 15, 2007 4.539 4.556 4.371 4.556 267,910 +0.00(+0.00%)
Feb 14, 2007 4.455 4.590 4.455 4.556 434,165 +0.18(+4.23%)
Feb 13, 2007 4.346 4.405 4.312 4.371 309,191 +0.07(+1.56%)
Feb 12, 2007 4.245 4.321 4.245 4.304 370,801 +0.08(+1.79%)
Feb 09, 2007 4.220 4.270 4.136 4.228 293,130 +0.00(+0.00%)
Feb 08, 2007 4.220 4.253 4.161 4.228 174,641 +0.02(+0.40%)
Feb 07, 2007 4.152 4.245 4.119 4.211 195,222 +0.05(+1.21%)
Feb 06, 2007 4.287 4.287 4.119 4.161 265,411 -0.11(-2.56%)
Feb 05, 2007 4.321 4.321 4.237 4.270 448,380 -0.05(-1.17%)
Feb 02, 2007 4.253 4.321 4.186 4.321 417,211 +0.13(+3.01%)
Feb 01, 2007 4.060 4.245 4.060 4.194 597,682 +0.13(+3.31%)
Jan 31, 2007 3.959 4.060 3.900 4.060 378,905 +0.08(+2.11%)
Jan 30, 2007 3.799 3.976 3.799 3.976 425,301 +0.19(+5.11%)
Jan 29, 2007 3.808 3.816 3.749 3.783 94,458 -0.04(-1.10%)
Jan 26, 2007 3.757 3.833 3.724 3.825 178,924 +0.07(+1.79%)
Jan 25, 2007 3.783 3.850 3.724 3.757 298,841 -0.03(-0.89%)
Jan 24, 2007 3.724 3.799 3.699 3.791 304,551 +0.07(+1.81%)
Jan 23, 2007 3.699 3.808 3.673 3.724 1,639,820 +0.03(+0.68%)
Jan 22, 2007 3.631 3.699 3.623 3.699 212,948 +0.06(+1.62%)
Jan 19, 2007 3.657 3.682 3.581 3.640 286,825 -0.03(-0.69%)
Jan 18, 2007 3.724 3.732 3.631 3.665 158,343 -0.07(-1.80%)
Jan 17, 2007 3.791 3.799 3.724 3.732 231,744 -0.07(-1.77%)
Jan 16, 2007 3.783 3.850 3.741 3.799 217,944 +0.07(+1.80%)
Jan 12, 2007 3.606 3.732 3.581 3.732 1,058,554 +0.12(+3.26%)
Jan 11, 2007 3.581 3.673 3.581 3.614 354,755 +0.04(+1.18%)
Jan 10, 2007 3.522 3.606 3.480 3.572 871,660 +0.03(+0.71%)
Jan 09, 2007 3.589 3.589 3.455 3.547 317,756 -0.03(-0.94%)
Jan 08, 2007 3.581 3.614 3.530 3.581 189,274 -0.01(-0.23%)
Jan 05, 2007 3.715 3.715 3.530 3.589 280,996 -0.15(-4.04%)
Jan 04, 2007 3.732 3.774 3.648 3.741 206,048 +0.02(+0.45%)
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.