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

Graphic Packaging Holding Company (NY: GPK )

28.13 +0.09 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2012 4.716 4.792 4.682 4.724 604,263 -0.03(-0.71%)
Jul 30, 2012 4.530 4.834 4.513 4.758 489,404 -0.12(-2.42%)
Jul 27, 2012 4.724 4.969 4.674 4.876 1,216,367 +0.17(+3.58%)
Jul 26, 2012 4.387 4.783 4.387 4.707 1,220,442 +0.29(+6.49%)
Jul 25, 2012 4.480 4.488 4.370 4.421 335,032 -0.01(-0.19%)
Jul 24, 2012 4.572 4.572 4.404 4.429 416,471 -0.14(-3.14%)
Jul 23, 2012 4.522 4.623 4.480 4.572 371,502 -0.06(-1.28%)
Jul 20, 2012 4.682 4.699 4.606 4.631 421,671 -0.08(-1.79%)
Jul 19, 2012 4.733 4.750 4.665 4.716 377,227 +0.00(+0.00%)
Jul 18, 2012 4.699 4.750 4.581 4.716 802,801 +0.00(+0.00%)
Jul 17, 2012 4.724 4.775 4.657 4.716 403,050 +0.04(+0.90%)
Jul 16, 2012 4.623 4.682 4.564 4.674 613,602 +0.07(+1.47%)
Jul 13, 2012 4.547 4.623 4.530 4.606 783,847 +0.08(+1.68%)
Jul 12, 2012 4.505 4.572 4.437 4.530 419,013 -0.03(-0.56%)
Jul 11, 2012 4.530 4.623 4.463 4.555 537,774 +0.01(+0.19%)
Jul 10, 2012 4.674 4.716 4.490 4.547 458,252 -0.08(-1.64%)
Jul 09, 2012 4.674 4.707 4.581 4.623 257,187 -0.08(-1.62%)
Jul 06, 2012 4.657 4.741 4.606 4.699 409,754 -0.03(-0.71%)
Jul 05, 2012 4.716 4.783 4.699 4.733 496,755 +0.02(+0.36%)
Jul 03, 2012 4.699 4.783 4.682 4.716 519,230 +0.00(+0.00%)
Jul 02, 2012 4.657 4.724 4.572 4.716 995,786 +0.08(+1.64%)
Jun 29, 2012 4.513 4.640 4.505 4.640 1,033,973 +0.23(+5.16%)
Jun 28, 2012 4.328 4.421 4.269 4.412 888,387 +0.03(+0.58%)
Jun 27, 2012 4.353 4.404 4.328 4.387 258,563 +0.05(+1.17%)
Jun 26, 2012 4.294 4.361 4.269 4.336 521,183 +0.04(+0.98%)
Jun 25, 2012 4.277 4.378 4.218 4.294 471,075 -0.08(-1.74%)
Jun 22, 2012 4.345 4.395 4.286 4.370 6,248,122 +0.06(+1.37%)
Jun 21, 2012 4.463 4.471 4.260 4.311 555,537 -0.17(-3.77%)
Jun 20, 2012 4.496 4.547 4.446 4.480 632,733 -0.01(-0.19%)
Jun 19, 2012 4.395 4.555 4.370 4.488 751,400 +0.11(+2.50%)
Jun 18, 2012 4.328 4.404 4.253 4.378 657,372 +0.03(+0.58%)
Jun 15, 2012 4.345 4.378 4.311 4.353 1,459,996 +0.01(+0.19%)
Jun 14, 2012 4.345 4.404 4.311 4.345 717,592 +0.01(+0.19%)
Jun 13, 2012 4.378 4.454 4.294 4.336 717,625 -0.06(-1.34%)
Jun 12, 2012 4.184 4.421 4.184 4.395 859,504 +0.24(+5.89%)
Jun 11, 2012 4.345 4.387 4.151 4.151 548,212 -0.13(-2.96%)
Jun 08, 2012 4.201 4.302 4.125 4.277 431,875 +0.05(+1.20%)
Jun 07, 2012 4.235 4.319 4.210 4.226 890,755 +0.06(+1.42%)
Jun 06, 2012 4.049 4.201 4.041 4.167 848,994 +0.16(+4.00%)
Jun 05, 2012 3.847 4.032 3.805 4.007 1,687,396 +0.15(+3.94%)
Jun 04, 2012 4.058 4.066 3.847 3.855 1,973,021 -0.18(-4.39%)
Jun 01, 2012 4.108 4.108 3.948 4.032 1,146,222 -0.14(-3.43%)
May 31, 2012 4.159 4.210 4.032 4.176 1,120,201 +0.02(+0.41%)
May 30, 2012 4.277 4.277 4.134 4.159 805,793 -0.13(-2.95%)
May 29, 2012 4.260 4.336 4.226 4.286 1,330,290 +0.05(+1.20%)
May 25, 2012 4.311 4.311 4.218 4.235 679,960 -0.07(-1.57%)
May 24, 2012 4.395 4.429 4.218 4.302 563,868 -0.09(-2.11%)
May 23, 2012 4.294 4.421 4.235 4.395 755,138 +0.05(+1.17%)
May 22, 2012 4.361 4.378 4.277 4.345 635,592 -0.03(-0.58%)
May 21, 2012 4.243 4.370 4.176 4.370 743,095 +0.14(+3.39%)
May 18, 2012 4.336 4.395 4.218 4.226 878,353 -0.10(-2.34%)
May 17, 2012 4.387 4.421 4.277 4.328 829,399 -0.07(-1.54%)
May 16, 2012 4.446 4.496 4.378 4.395 522,858 -0.03(-0.76%)
May 15, 2012 4.378 4.480 4.336 4.429 589,013 +0.03(+0.77%)
May 14, 2012 4.378 4.463 4.311 4.395 523,413 -0.05(-1.14%)
May 11, 2012 4.454 4.496 4.429 4.446 382,457 -0.06(-1.31%)
May 10, 2012 4.463 4.555 4.404 4.505 552,046 +0.06(+1.33%)
May 09, 2012 4.353 4.480 4.336 4.446 527,728 +0.02(+0.38%)
May 08, 2012 4.302 4.437 4.235 4.429 859,027 +0.11(+2.54%)
May 07, 2012 4.353 4.429 4.302 4.319 570,960 -0.03(-0.78%)
May 04, 2012 4.446 4.471 4.345 4.353 1,185,555 -0.13(-2.83%)
May 03, 2012 4.496 4.530 4.471 4.480 775,754 -0.03(-0.56%)
May 02, 2012 4.488 4.543 4.480 4.505 710,194 -0.04(-0.93%)
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.