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 (%)
Jul 31, 2007 3.824 3.917 3.690 3.732 410,448 -0.05(-1.33%)
Jul 30, 2007 3.782 3.917 3.648 3.782 497,653 -0.02(-0.44%)
Jul 27, 2007 3.993 4.085 3.791 3.799 455,300 -0.22(-5.44%)
Jul 26, 2007 4.379 4.480 3.892 4.018 917,501 -0.47(-10.49%)
Jul 25, 2007 4.673 4.682 4.446 4.489 366,905 -0.14(-3.09%)
Jul 24, 2007 4.547 4.631 4.547 4.631 389,628 -0.08(-1.61%)
Jul 23, 2007 4.766 4.810 4.623 4.707 151,211 -0.05(-1.06%)
Jul 20, 2007 4.934 5.001 4.623 4.757 384,631 -0.18(-3.74%)
Jul 19, 2007 4.959 4.993 4.875 4.942 154,066 +0.00(+0.00%)
Jul 18, 2007 4.942 5.035 4.800 4.942 339,542 -0.05(-1.01%)
Jul 17, 2007 5.060 5.085 4.993 4.993 621,026 -0.07(-1.33%)
Jul 16, 2007 5.043 5.085 4.926 5.060 328,001 -0.01(-0.17%)
Jul 13, 2007 5.043 5.124 5.010 5.068 181,787 -0.02(-0.33%)
Jul 12, 2007 4.884 5.085 4.875 5.085 660,286 +0.25(+5.22%)
Jul 11, 2007 4.833 4.917 4.715 4.833 478,975 -0.01(-0.17%)
Jul 10, 2007 4.203 4.858 4.505 4.842 1,238,245 +0.73(+17.79%)
Jul 09, 2007 4.127 4.144 4.060 4.110 140,980 -0.02(-0.41%)
Jul 06, 2007 4.119 4.135 4.077 4.127 87,919 +0.00(+0.00%)
Jul 05, 2007 4.178 4.178 4.077 4.127 124,086 -0.05(-1.21%)
Jul 03, 2007 4.194 4.194 4.093 4.178 58,890 -0.02(-0.40%)
Jul 02, 2007 4.127 4.203 4.060 4.194 125,632 +0.13(+3.10%)
Jun 29, 2007 4.220 4.278 4.060 4.068 253,764 -0.13(-3.01%)
Jun 28, 2007 4.236 4.236 4.110 4.194 150,616 -0.03(-0.60%)
Jun 27, 2007 4.203 4.220 4.060 4.220 186,545 +0.02(+0.40%)
Jun 26, 2007 4.245 4.295 4.152 4.203 389,747 +0.00(+0.00%)
Jun 25, 2007 4.152 4.295 4.068 4.203 773,903 +0.05(+1.21%)
Jun 22, 2007 4.077 4.178 3.993 4.152 914,526 +0.08(+1.86%)
Jun 21, 2007 4.102 4.144 3.993 4.077 216,288 -0.05(-1.22%)
Jun 20, 2007 4.262 4.262 4.110 4.127 300,043 -0.11(-2.58%)
Jun 19, 2007 4.152 4.245 4.093 4.236 84,469 +0.08(+1.82%)
Jun 18, 2007 4.203 4.329 4.001 4.161 347,394 -0.04(-1.00%)
Jun 15, 2007 4.144 4.203 4.127 4.203 427,223 +0.19(+4.82%)
Jun 14, 2007 3.976 4.035 3.951 4.009 99,340 +0.04(+1.06%)
Jun 13, 2007 3.967 4.035 3.909 3.967 912,147 +0.01(+0.21%)
Jun 12, 2007 3.951 3.967 3.799 3.959 445,068 -0.03(-0.84%)
Jun 11, 2007 4.001 4.043 3.892 3.993 223,783 -0.03(-0.63%)
Jun 08, 2007 4.001 4.051 3.951 4.018 213,433 +0.03(+0.63%)
Jun 07, 2007 4.077 4.077 3.984 3.993 164,893 -0.11(-2.66%)
Jun 06, 2007 4.110 4.178 4.035 4.102 143,835 -0.01(-0.20%)
Jun 05, 2007 4.178 4.178 4.093 4.110 215,512 -0.07(-1.61%)
Jun 04, 2007 4.144 4.211 4.035 4.178 156,565 +0.01(+0.20%)
Jun 01, 2007 4.178 4.287 4.119 4.169 70,906 +0.02(+0.40%)
May 31, 2007 4.178 4.203 4.068 4.152 291,953 +0.01(+0.20%)
May 30, 2007 4.203 4.228 4.144 4.144 536,676 -0.09(-2.18%)
May 29, 2007 4.169 4.245 4.161 4.236 151,806 +0.08(+1.82%)
May 25, 2007 4.211 4.245 4.135 4.161 116,472 -0.02(-0.40%)
May 24, 2007 4.236 4.287 4.060 4.178 204,629 -0.06(-1.39%)
May 23, 2007 4.278 4.388 4.228 4.236 119,684 -0.04(-0.98%)
May 22, 2007 4.211 4.371 4.178 4.278 261,497 +0.06(+1.39%)
May 21, 2007 4.228 4.329 4.161 4.220 117,780 -0.01(-0.20%)
May 18, 2007 4.194 4.236 4.093 4.228 146,928 +0.03(+0.80%)
May 17, 2007 4.245 4.287 4.161 4.194 253,050 -0.07(-1.58%)
May 16, 2007 4.077 4.262 4.060 4.262 249,600 +0.20(+4.97%)
May 15, 2007 4.152 4.245 4.001 4.060 315,866 -0.10(-2.42%)
May 14, 2007 4.220 4.245 4.077 4.161 188,211 -0.07(-1.59%)
May 11, 2007 4.220 4.245 4.127 4.228 218,310 +0.04(+1.00%)
May 10, 2007 4.270 4.270 4.119 4.186 356,673 -0.12(-2.73%)
May 09, 2007 4.262 4.312 4.178 4.304 135,388 +0.04(+0.99%)
May 08, 2007 4.169 4.262 4.035 4.262 195,230 +0.06(+1.40%)
May 07, 2007 4.287 4.312 4.178 4.203 250,789 -0.09(-2.15%)
May 04, 2007 4.337 4.346 4.186 4.295 298,973 -0.03(-0.58%)
May 03, 2007 4.480 4.480 4.295 4.320 565,110 -0.11(-2.47%)
May 02, 2007 4.346 4.455 4.312 4.430 323,005 +0.05(+1.15%)
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.