Skip to main content

Graphic Packaging Holding Company (NY: GPK )

27.27 -0.15 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 2,271,883 -0.18(-1.52%)
Dec 30, 2014 11.68 11.72 11.59 11.63 2,800,252 -0.08(-0.65%)
Dec 29, 2014 11.80 11.84 11.67 11.70 2,291,271 -0.11(-0.93%)
Dec 26, 2014 11.70 11.81 11.63 11.81 2,467,179 +0.15(+1.30%)
Dec 24, 2014 11.56 11.66 11.66 11.66 1,661,590 +0.09(+0.80%)
Dec 23, 2014 11.51 11.62 11.48 11.57 2,907,272 +0.09(+0.81%)
Dec 22, 2014 11.34 11.49 11.28 11.47 2,415,131 +0.15(+1.34%)
Dec 19, 2014 11.36 11.43 11.26 11.32 6,187,891 -0.07(-0.59%)
Dec 18, 2014 11.28 11.40 11.17 11.39 4,777,458 +0.27(+2.42%)
Dec 17, 2014 10.94 11.13 10.84 11.12 7,790,346 +0.22(+2.01%)
Dec 16, 2014 10.89 11.09 10.79 10.90 6,284,778 -0.04(-0.38%)
Dec 15, 2014 10.99 11.09 10.88 10.94 5,892,941 -0.02(-0.15%)
Dec 12, 2014 10.89 11.02 10.83 10.96 5,931,070 -0.06(-0.53%)
Dec 11, 2014 10.82 11.23 10.82 11.02 6,431,091 +0.22(+2.02%)
Dec 10, 2014 10.77 10.98 10.64 10.80 5,111,350 +0.03(+0.23%)
Dec 09, 2014 10.56 10.83 10.51 10.78 3,978,091 +0.10(+0.94%)
Dec 08, 2014 10.78 10.85 10.61 10.68 3,517,119 -0.15(-1.40%)
Dec 05, 2014 10.70 10.86 10.63 10.83 4,473,120 +0.12(+1.10%)
Dec 04, 2014 10.78 10.91 10.67 10.71 2,187,440 -0.09(-0.86%)
Dec 03, 2014 10.62 10.83 10.58 10.80 2,271,740 +0.20(+1.90%)
Dec 02, 2014 10.41 10.64 10.41 10.60 3,041,259 +0.20(+1.94%)
Dec 01, 2014 10.43 10.48 10.29 10.40 3,857,285 -0.07(-0.64%)
Nov 28, 2014 10.41 10.52 10.41 10.47 1,335,696 +0.06(+0.57%)
Nov 26, 2014 10.45 10.41 10.41 10.41 1,412,952 -0.02(-0.16%)
Nov 25, 2014 10.40 10.50 10.33 10.42 2,666,266 +0.03(+0.32%)
Nov 24, 2014 10.15 10.39 10.15 10.39 4,684,729 +0.25(+2.49%)
Nov 21, 2014 10.25 10.31 10.13 10.14 3,077,116 -0.02(-0.17%)
Nov 20, 2014 9.978 10.16 9.952 10.15 3,450,211 +0.11(+1.09%)
Nov 19, 2014 10.10 10.19 9.978 10.04 2,753,307 -0.06(-0.58%)
Nov 18, 2014 10.04 10.15 10.04 10.10 2,741,026 +0.09(+0.92%)
Nov 17, 2014 9.961 10.10 9.936 10.01 4,397,814 +0.03(+0.25%)
Nov 14, 2014 10.31 10.33 9.927 9.986 7,222,571 -0.34(-3.26%)
Nov 13, 2014 10.45 10.50 10.21 10.32 3,715,234 -0.15(-1.44%)
Nov 12, 2014 10.27 10.49 10.23 10.47 4,229,744 +0.15(+1.47%)
Nov 11, 2014 10.51 10.52 10.31 10.32 5,533,319 -0.18(-1.68%)
Nov 10, 2014 10.63 10.63 10.43 10.50 6,705,460 -0.14(-1.34%)
Nov 07, 2014 10.66 10.78 10.56 10.64 5,485,289 +0.03(+0.24%)
Nov 06, 2014 10.52 10.62 10.41 10.62 4,307,438 +0.11(+1.04%)
Nov 05, 2014 10.46 10.51 10.36 10.51 5,514,894 +0.16(+1.54%)
Nov 04, 2014 10.21 10.38 10.14 10.35 7,477,012 +0.08(+0.82%)
Nov 03, 2014 10.31 10.33 10.16 10.26 5,201,896 +0.07(+0.66%)
Oct 31, 2014 10.06 10.25 10.03 10.20 7,884,960 +0.31(+3.15%)
Oct 30, 2014 9.641 9.961 9.633 9.885 6,437,512 +0.22(+2.26%)
Oct 29, 2014 9.793 9.810 9.566 9.667 4,956,183 -0.09(-0.95%)
Oct 28, 2014 9.541 9.801 9.541 9.759 8,730,034 +0.29(+3.11%)
Oct 27, 2014 9.515 9.583 9.583 9.465 5,614,594 -0.12(-1.23%)
Oct 24, 2014 9.700 9.700 9.486 9.583 4,478,598 -0.08(-0.87%)
Oct 23, 2014 9.591 9.852 9.524 9.667 7,633,088 +0.13(+1.32%)
Oct 22, 2014 9.364 9.889 9.318 9.541 11,495,769 +0.17(+1.79%)
Oct 21, 2014 9.465 9.566 9.053 9.372 22,990,044 -0.46(-4.70%)
Oct 20, 2014 9.759 9.868 9.713 9.835 5,286,387 +0.05(+0.52%)
Oct 17, 2014 9.818 9.919 9.730 9.784 3,757,560 +0.04(+0.43%)
Oct 16, 2014 9.406 9.810 9.372 9.742 6,583,583 +0.20(+2.11%)
Oct 15, 2014 9.120 9.595 9.045 9.541 7,768,084 +0.29(+3.09%)
Oct 14, 2014 9.499 9.557 9.213 9.255 6,868,005 -0.16(-1.70%)
Oct 13, 2014 9.709 9.826 9.406 9.415 6,367,718 -0.31(-3.20%)
Oct 10, 2014 9.784 9.919 9.658 9.726 4,614,415 -0.14(-1.45%)
Oct 09, 2014 10.28 10.32 9.826 9.868 6,794,861 -0.40(-3.93%)
Oct 08, 2014 10.12 10.29 10.02 10.27 6,799,677 +0.15(+1.49%)
Oct 07, 2014 10.23 10.32 10.12 10.12 5,204,100 -0.18(-1.71%)
Oct 06, 2014 10.41 10.43 10.24 10.30 3,339,672 -0.08(-0.81%)
Oct 03, 2014 10.30 10.41 10.30 10.38 3,600,895 +0.20(+1.98%)
Oct 02, 2014 10.26 10.29 10.09 10.18 3,736,008 -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.