Skip to main content

Graphic Packaging Holding Company (NY: GPK )

27.12 -0.54 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 11.68 11.45 11.45 11.45 2,271,981 -0.18(-1.52%)
Dec 30, 2014 11.68 11.72 11.59 11.62 2,800,372 -0.08(-0.65%)
Dec 29, 2014 11.80 11.84 11.67 11.70 2,291,369 -0.11(-0.92%)
Dec 26, 2014 11.70 11.81 11.63 11.81 2,467,285 +0.15(+1.30%)
Dec 24, 2014 11.56 11.66 11.66 11.66 1,661,661 +0.09(+0.80%)
Dec 23, 2014 11.51 11.62 11.48 11.57 2,907,396 +0.09(+0.81%)
Dec 22, 2014 11.34 11.49 11.28 11.47 2,415,234 +0.15(+1.34%)
Dec 19, 2014 11.36 11.43 11.25 11.32 6,188,156 -0.07(-0.59%)
Dec 18, 2014 11.28 11.40 11.17 11.39 4,777,663 +0.27(+2.42%)
Dec 17, 2014 10.94 11.13 10.84 11.12 7,790,680 +0.22(+2.00%)
Dec 16, 2014 10.89 11.09 10.79 10.90 6,285,047 -0.04(-0.38%)
Dec 15, 2014 10.99 11.09 10.88 10.94 5,893,194 -0.02(-0.15%)
Dec 12, 2014 10.88 11.02 10.83 10.96 5,931,324 -0.06(-0.53%)
Dec 11, 2014 10.82 11.23 10.82 11.02 6,431,366 +0.22(+2.02%)
Dec 10, 2014 10.77 10.98 10.64 10.80 5,111,569 +0.03(+0.23%)
Dec 09, 2014 10.56 10.83 10.51 10.78 3,978,261 +0.10(+0.95%)
Dec 08, 2014 10.78 10.85 10.61 10.67 3,517,269 -0.15(-1.40%)
Dec 05, 2014 10.70 10.86 10.63 10.83 4,473,312 +0.12(+1.10%)
Dec 04, 2014 10.78 10.91 10.67 10.71 2,187,534 -0.09(-0.86%)
Dec 03, 2014 10.62 10.83 10.58 10.80 2,271,838 +0.20(+1.90%)
Dec 02, 2014 10.41 10.64 10.41 10.60 3,041,389 +0.20(+1.94%)
Dec 01, 2014 10.43 10.48 10.29 10.40 3,857,450 -0.07(-0.64%)
Nov 28, 2014 10.41 10.52 10.41 10.46 1,335,753 +0.06(+0.57%)
Nov 26, 2014 10.45 10.41 10.41 10.41 1,413,013 -0.02(-0.16%)
Nov 25, 2014 10.40 10.50 10.33 10.42 2,666,380 +0.03(+0.32%)
Nov 24, 2014 10.15 10.39 10.15 10.39 4,684,930 +0.25(+2.49%)
Nov 21, 2014 10.25 10.31 10.13 10.14 3,077,248 -0.02(-0.17%)
Nov 20, 2014 9.977 10.16 9.952 10.15 3,450,359 +0.11(+1.09%)
Nov 19, 2014 10.09 10.19 9.977 10.04 2,753,425 -0.06(-0.58%)
Nov 18, 2014 10.04 10.15 10.04 10.10 2,741,143 +0.09(+0.92%)
Nov 17, 2014 9.960 10.10 9.935 10.01 4,398,002 +0.03(+0.25%)
Nov 14, 2014 10.31 10.33 9.927 9.986 7,222,880 -0.34(-3.26%)
Nov 13, 2014 10.45 10.50 10.21 10.32 3,715,393 -0.15(-1.44%)
Nov 12, 2014 10.27 10.49 10.23 10.47 4,229,926 +0.15(+1.47%)
Nov 11, 2014 10.51 10.52 10.31 10.32 5,533,556 -0.18(-1.68%)
Nov 10, 2014 10.63 10.63 10.43 10.50 6,705,747 -0.14(-1.34%)
Nov 07, 2014 10.66 10.78 10.56 10.64 5,485,524 +0.03(+0.24%)
Nov 06, 2014 10.52 10.62 10.41 10.62 4,307,623 +0.11(+1.04%)
Nov 05, 2014 10.46 10.51 10.36 10.51 5,515,130 +0.16(+1.54%)
Nov 04, 2014 10.21 10.38 10.14 10.35 7,477,332 +0.08(+0.82%)
Nov 03, 2014 10.31 10.33 10.16 10.26 5,202,119 +0.07(+0.66%)
Oct 31, 2014 10.06 10.25 10.03 10.20 7,885,297 +0.31(+3.15%)
Oct 30, 2014 9.641 9.960 9.633 9.885 6,437,787 +0.22(+2.26%)
Oct 29, 2014 9.792 9.809 9.565 9.666 4,956,396 -0.09(-0.95%)
Oct 28, 2014 9.540 9.801 9.540 9.759 8,730,407 +0.29(+3.11%)
Oct 27, 2014 9.515 9.582 9.582 9.465 5,614,835 -0.12(-1.23%)
Oct 24, 2014 9.700 9.700 9.486 9.582 4,478,789 -0.08(-0.87%)
Oct 23, 2014 9.591 9.851 9.523 9.666 7,633,415 +0.13(+1.32%)
Oct 22, 2014 9.364 9.889 9.317 9.540 11,496,261 +0.17(+1.79%)
Oct 21, 2014 9.465 9.565 9.053 9.372 22,991,028 -0.46(-4.70%)
Oct 20, 2014 9.759 9.868 9.712 9.834 5,286,614 +0.05(+0.52%)
Oct 17, 2014 9.818 9.918 9.729 9.784 3,757,721 +0.04(+0.43%)
Oct 16, 2014 9.406 9.809 9.372 9.742 6,583,865 +0.20(+2.11%)
Oct 15, 2014 9.120 9.595 9.044 9.540 7,768,417 +0.29(+3.09%)
Oct 14, 2014 9.498 9.557 9.212 9.254 6,868,299 -0.16(-1.70%)
Oct 13, 2014 9.708 9.826 9.406 9.414 6,367,991 -0.31(-3.20%)
Oct 10, 2014 9.784 9.918 9.658 9.725 4,614,612 -0.14(-1.45%)
Oct 09, 2014 10.28 10.32 9.826 9.868 6,795,152 -0.40(-3.93%)
Oct 08, 2014 10.12 10.29 10.02 10.27 6,799,968 +0.15(+1.49%)
Oct 07, 2014 10.23 10.32 10.12 10.12 5,204,323 -0.18(-1.71%)
Oct 06, 2014 10.41 10.43 10.24 10.30 3,339,815 -0.08(-0.81%)
Oct 03, 2014 10.30 10.41 10.30 10.38 3,601,049 +0.20(+1.98%)
Oct 02, 2014 10.25 10.29 10.09 10.18 3,736,168 -0.09(-0.90%)
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.