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

Graphic Packaging Holding Company (NY: GPK )

27.27 -0.15 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2013 5.850 5.901 5.791 5.892 4,307,762 +0.05(+0.86%)
Jan 30, 2013 5.825 5.892 5.808 5.842 1,652,998 +0.03(+0.58%)
Jan 29, 2013 5.825 5.842 5.733 5.808 1,528,846 -0.02(-0.29%)
Jan 28, 2013 5.901 5.926 5.783 5.825 1,653,608 -0.07(-1.14%)
Jan 25, 2013 5.766 5.926 5.758 5.892 1,747,266 +0.16(+2.79%)
Jan 24, 2013 5.842 5.867 5.707 5.733 1,210,613 -0.08(-1.45%)
Jan 23, 2013 5.716 5.864 5.707 5.817 2,626,399 +0.11(+1.91%)
Jan 22, 2013 5.749 5.758 5.690 5.707 1,529,363 -0.03(-0.59%)
Jan 18, 2013 5.682 5.758 5.657 5.741 1,973,302 +0.09(+1.64%)
Jan 17, 2013 5.724 5.724 5.623 5.648 1,442,509 -0.03(-0.59%)
Jan 16, 2013 5.632 5.707 5.606 5.682 567,494 +0.00(+0.00%)
Jan 15, 2013 5.590 5.699 5.564 5.682 645,560 +0.05(+0.90%)
Jan 14, 2013 5.623 5.665 5.598 5.632 874,946 -0.02(-0.30%)
Jan 11, 2013 5.640 5.690 5.564 5.648 993,084 +0.02(+0.30%)
Jan 10, 2013 5.665 5.665 5.564 5.632 367,447 +0.02(+0.30%)
Jan 09, 2013 5.657 5.733 5.598 5.615 752,043 -0.02(-0.30%)
Jan 08, 2013 5.623 5.699 5.598 5.632 946,726 +0.03(+0.60%)
Jan 07, 2013 5.657 5.682 5.548 5.598 1,048,557 -0.11(-1.91%)
Jan 04, 2013 5.581 5.728 5.564 5.707 875,204 +0.16(+2.88%)
Jan 03, 2013 5.506 5.640 5.438 5.548 1,037,718 +0.04(+0.76%)
Jan 02, 2013 5.388 5.522 5.388 5.506 1,903,092 +0.08(+1.39%)
Dec 31, 2012 5.295 5.447 5.262 5.430 1,091,421 +0.17(+3.19%)
Dec 28, 2012 5.321 5.363 5.253 5.262 512,880 -0.10(-1.88%)
Dec 27, 2012 5.363 5.430 5.312 5.363 623,335 +0.03(+0.47%)
Dec 26, 2012 5.270 5.388 5.270 5.337 561,969 +0.06(+1.11%)
Dec 24, 2012 5.253 5.308 5.228 5.279 297,393 +0.02(+0.32%)
Dec 21, 2012 5.295 5.354 5.211 5.262 1,873,133 -0.10(-1.88%)
Dec 20, 2012 5.270 5.379 5.245 5.363 1,442,602 +0.08(+1.59%)
Dec 19, 2012 5.195 5.287 5.161 5.279 928,612 +0.06(+1.13%)
Dec 18, 2012 5.169 5.253 5.119 5.220 1,601,116 +0.04(+0.81%)
Dec 17, 2012 5.203 5.203 5.153 5.178 1,251,923 +0.04(+0.82%)
Dec 14, 2012 5.026 5.144 5.026 5.136 2,589,936 +0.08(+1.66%)
Dec 13, 2012 5.119 5.295 5.052 5.052 10,782,827 -0.22(-4.15%)
Dec 12, 2012 5.388 5.464 5.253 5.270 872,596 -0.09(-1.72%)
Dec 11, 2012 5.489 5.623 5.346 5.363 1,709,170 +0.09(+1.75%)
Dec 10, 2012 5.228 5.312 5.195 5.270 691,467 +0.06(+1.13%)
Dec 07, 2012 5.253 5.279 5.186 5.211 725,777 +0.01(+0.16%)
Dec 06, 2012 5.203 5.287 5.178 5.203 810,335 +0.01(+0.16%)
Dec 05, 2012 5.371 5.413 5.144 5.195 1,790,841 -0.16(-2.98%)
Dec 04, 2012 5.447 5.497 5.346 5.354 858,844 -0.10(-1.85%)
Nov 30, 2012 5.379 5.480 5.371 5.455 2,481,452 +0.09(+1.72%)
Nov 29, 2012 5.379 5.489 5.321 5.363 717,101 -0.01(-0.16%)
Nov 28, 2012 5.287 5.388 5.253 5.371 841,563 +0.08(+1.43%)
Nov 27, 2012 5.337 5.337 5.287 5.295 516,848 -0.03(-0.63%)
Nov 26, 2012 5.337 5.337 5.279 5.329 639,923 -0.01(-0.16%)
Nov 23, 2012 5.337 5.354 5.304 5.337 479,719 +0.03(+0.63%)
Nov 21, 2012 5.304 5.346 5.270 5.304 373,738 +0.01(+0.16%)
Nov 20, 2012 5.363 5.363 5.253 5.295 738,551 +0.03(+0.48%)
Nov 19, 2012 5.153 5.379 5.111 5.270 2,254,676 +0.20(+3.98%)
Nov 16, 2012 5.035 5.077 4.926 5.068 580,321 +0.00(+0.00%)
Nov 15, 2012 5.220 5.279 5.052 5.068 632,213 -0.17(-3.21%)
Nov 14, 2012 5.245 5.342 5.211 5.237 1,685,541 -0.01(-0.16%)
Nov 13, 2012 5.119 5.279 5.102 5.245 1,037,359 +0.11(+2.13%)
Nov 12, 2012 5.094 5.169 5.052 5.136 726,008 +0.08(+1.66%)
Nov 09, 2012 4.917 5.060 4.867 5.052 762,432 +0.11(+2.21%)
Nov 08, 2012 4.984 5.010 4.892 4.942 790,883 -0.03(-0.51%)
Nov 07, 2012 5.085 5.153 4.959 4.968 677,757 -0.18(-3.59%)
Nov 06, 2012 5.146 5.228 5.119 5.153 452,939 +0.02(+0.33%)
Nov 05, 2012 5.077 5.153 4.993 5.136 652,369 +0.08(+1.49%)
Nov 02, 2012 5.144 5.144 5.010 5.060 1,551,771 +0.02(+0.33%)
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.