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

Graphic Packaging Holding Company (NY: GPK )

27.24 -0.89 (-3.16%)
Streaming Delayed Price Updated: 2:55 PM EDT, May 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 (%)
Aug 31, 2010 2.598 2.624 2.548 2.598 7,112 -0.01(-0.32%)
Aug 30, 2010 2.691 2.708 2.607 2.607 633,101 -0.11(-4.04%)
Aug 27, 2010 2.716 2.742 2.649 2.716 274,495 +0.03(+1.26%)
Aug 26, 2010 2.700 2.784 2.674 2.683 250,854 -0.02(-0.62%)
Aug 25, 2010 2.624 2.700 2.581 2.700 2,906 +0.06(+2.24%)
Aug 24, 2010 2.640 2.700 2.573 2.640 11,808 -0.04(-1.57%)
Aug 23, 2010 2.809 2.843 2.640 2.683 469,691 -0.09(-3.34%)
Aug 20, 2010 2.716 2.809 2.708 2.775 446,570 +0.00(+0.00%)
Aug 19, 2010 2.978 2.978 2.767 2.775 10,151 -0.23(-7.58%)
Aug 18, 2010 2.902 3.003 2.868 3.003 45,797 +0.08(+2.89%)
Aug 17, 2010 2.868 2.919 2.801 2.919 7,007 +0.10(+3.59%)
Aug 16, 2010 2.750 2.877 2.725 2.818 188,672 +0.04(+1.52%)
Aug 13, 2010 2.775 2.792 2.742 2.775 360,695 +0.00(+0.00%)
Aug 12, 2010 2.784 2.885 2.767 2.775 412,727 -0.06(-2.08%)
Aug 11, 2010 2.919 2.952 2.826 2.835 528,640 -0.09(-3.17%)
Aug 10, 2010 3.020 3.054 2.910 2.927 5,426 -0.15(-4.93%)
Aug 09, 2010 2.986 3.113 2.986 3.079 191,432 +0.11(+3.69%)
Aug 06, 2010 2.970 3.088 2.894 2.970 166,849 -0.08(-2.76%)
Aug 05, 2010 2.944 3.096 2.910 3.054 309,566 +0.07(+2.26%)
Aug 04, 2010 2.961 3.045 2.944 2.986 673,418 +0.03(+1.14%)
Aug 03, 2010 2.986 3.029 2.910 2.953 198,767 -0.06(-1.96%)
Aug 02, 2010 3.020 3.071 2.970 3.012 315,215 +0.06(+2.00%)
Jul 30, 2010 2.953 3.033 2.919 2.953 213,000 -0.03(-1.13%)
Jul 29, 2010 2.995 3.088 2.919 2.986 177,177 +0.01(+0.28%)
Jul 28, 2010 2.978 3.130 2.978 2.978 4,714 -0.14(-4.59%)
Jul 27, 2010 3.096 3.164 3.071 3.121 336,635 +0.07(+2.21%)
Jul 26, 2010 3.147 3.164 3.012 3.054 594,136 -0.07(-2.16%)
Jul 23, 2010 2.995 3.134 2.936 3.121 331,886 +0.13(+4.23%)
Jul 22, 2010 2.885 3.003 2.851 2.995 401,119 +0.17(+5.97%)
Jul 21, 2010 2.986 3.003 2.826 2.826 240,661 -0.13(-4.29%)
Jul 20, 2010 2.818 2.953 2.784 2.953 308,593 +0.12(+4.17%)
Jul 19, 2010 2.877 2.919 2.809 2.835 211,757 -0.03(-1.18%)
Jul 16, 2010 2.868 3.088 2.843 2.868 526,517 -0.23(-7.36%)
Jul 15, 2010 3.164 3.164 3.020 3.096 227,175 -0.05(-1.61%)
Jul 14, 2010 3.104 3.189 3.045 3.147 325,741 +0.03(+0.81%)
Jul 13, 2010 3.121 3.138 3.003 3.121 11,525 +0.17(+5.68%)
Jul 12, 2010 3.029 3.029 2.919 2.953 242,612 -0.08(-2.75%)
Jul 09, 2010 3.037 3.037 2.936 3.037 280,207 +0.06(+1.98%)
Jul 08, 2010 2.978 2.986 2.818 2.978 3,502 +0.17(+6.01%)
Jul 07, 2010 2.700 2.809 2.683 2.809 445,887 +0.12(+4.39%)
Jul 06, 2010 2.691 2.775 2.598 2.691 5,893 +0.03(+0.95%)
Jul 02, 2010 2.666 2.733 2.590 2.666 368,229 +0.01(+0.32%)
Jul 01, 2010 2.649 2.700 2.565 2.657 550,011 +0.00(+0.00%)
Jun 30, 2010 2.657 2.733 2.624 2.657 9,245 -0.01(-0.32%)
Jun 29, 2010 2.700 2.700 2.598 2.666 873,700 -0.12(-4.24%)
Jun 25, 2010 2.784 2.801 2.590 2.784 948,652 +0.14(+5.43%)
Jun 24, 2010 2.640 2.725 2.615 2.640 356,311 -0.10(-3.69%)
Jun 23, 2010 2.775 2.826 2.691 2.742 312,228 -0.04(-1.52%)
Jun 22, 2010 2.784 2.843 2.750 2.784 3,393 +0.00(+0.00%)
Jun 21, 2010 2.851 2.860 2.742 2.784 243,856 -0.03(-0.90%)
Jun 18, 2010 2.809 2.843 2.775 2.809 789,390 +0.02(+0.60%)
Jun 17, 2010 2.792 2.851 2.759 2.792 657 -0.03(-1.19%)
Jun 16, 2010 2.835 2.860 2.759 2.826 226,857 -0.03(-1.18%)
Jun 15, 2010 2.860 2.868 2.700 2.860 5,898 +0.13(+4.63%)
Jun 14, 2010 2.700 2.818 2.700 2.733 489,405 +0.08(+2.86%)
Jun 11, 2010 2.565 2.683 2.539 2.657 281,414 +0.04(+1.61%)
Jun 10, 2010 2.615 2.640 2.506 2.615 5,480 +0.12(+4.73%)
Jun 09, 2010 2.489 2.539 2.446 2.497 362,548 +0.04(+1.72%)
Jun 08, 2010 2.573 2.577 2.404 2.455 474,170 -0.11(-4.28%)
Jun 07, 2010 2.632 2.640 2.522 2.565 532,317 -0.06(-2.25%)
Jun 04, 2010 2.624 2.835 2.615 2.624 687,480 -0.19(-6.61%)
Jun 03, 2010 2.809 2.860 2.750 2.809 394,967 +0.02(+0.60%)
Jun 02, 2010 2.792 2.826 2.590 2.792 748,525 +0.15(+5.75%)
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.