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

Graphic Packaging Holding Company (NY: GPK )

27.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Apr 30, 2012 4.530 4.539 4.463 4.513 535,560 -0.04(-0.93%)
Apr 27, 2012 4.581 4.606 4.513 4.556 752,326 -0.03(-0.55%)
Apr 26, 2012 4.640 4.648 4.513 4.581 861,122 -0.08(-1.81%)
Apr 25, 2012 4.640 4.750 4.623 4.665 621,842 +0.08(+1.84%)
Apr 24, 2012 4.530 4.598 4.480 4.581 415,725 +0.06(+1.31%)
Apr 23, 2012 4.564 4.564 4.421 4.522 773,212 -0.12(-2.55%)
Apr 20, 2012 4.682 4.775 4.623 4.640 781,380 -0.01(-0.18%)
Apr 19, 2012 4.606 4.682 4.522 4.648 604,125 +0.03(+0.73%)
Apr 18, 2012 4.657 4.657 4.547 4.615 480,172 -0.07(-1.44%)
Apr 17, 2012 4.564 4.682 4.547 4.682 792,666 +0.16(+3.54%)
Apr 16, 2012 4.581 4.606 4.480 4.522 563,440 -0.04(-0.92%)
Apr 13, 2012 4.530 4.581 4.505 4.564 523,038 -0.01(-0.18%)
Apr 12, 2012 4.513 4.606 4.505 4.573 567,720 +0.07(+1.50%)
Apr 11, 2012 4.463 4.513 4.421 4.505 870,689 +0.08(+1.91%)
Apr 10, 2012 4.471 4.480 4.387 4.421 1,810,859 -0.05(-1.13%)
Apr 09, 2012 4.480 4.480 4.387 4.471 1,358,406 -0.12(-2.57%)
Apr 05, 2012 4.606 4.615 4.573 4.589 583,822 -0.07(-1.45%)
Apr 04, 2012 4.665 4.699 4.606 4.657 745,418 -0.07(-1.43%)
Apr 03, 2012 4.716 4.783 4.691 4.724 980,830 -0.02(-0.36%)
Apr 02, 2012 4.648 4.741 4.606 4.741 701,816 +0.08(+1.81%)
Mar 30, 2012 4.724 4.767 4.640 4.657 758,356 -0.07(-1.43%)
Mar 29, 2012 4.598 4.733 4.564 4.724 624,373 +0.09(+2.00%)
Mar 28, 2012 4.623 4.657 4.573 4.632 725,238 +0.01(+0.18%)
Mar 27, 2012 4.682 4.691 4.623 4.623 520,724 -0.03(-0.72%)
Mar 26, 2012 4.699 4.775 4.623 4.657 793,253 +0.02(+0.36%)
Mar 23, 2012 4.615 4.657 4.530 4.640 393,037 +0.01(+0.18%)
Mar 22, 2012 4.623 4.665 4.556 4.632 607,942 -0.08(-1.61%)
Mar 21, 2012 4.750 4.750 4.665 4.708 556,697 -0.03(-0.53%)
Mar 20, 2012 4.733 4.758 4.665 4.733 565,325 -0.03(-0.71%)
Mar 19, 2012 4.775 4.853 4.750 4.767 645,662 -0.03(-0.53%)
Mar 16, 2012 4.817 4.817 4.775 4.792 839,759 -0.02(-0.35%)
Mar 15, 2012 4.809 4.859 4.775 4.809 480,582 -0.01(-0.18%)
Mar 14, 2012 4.826 4.834 4.750 4.817 657,072 -0.03(-0.70%)
Mar 13, 2012 4.691 4.859 4.674 4.851 546,216 +0.20(+4.36%)
Mar 12, 2012 4.699 4.708 4.606 4.648 344,001 -0.06(-1.25%)
Mar 09, 2012 4.598 4.708 4.589 4.708 923,814 +0.10(+2.20%)
Mar 08, 2012 4.513 4.623 4.454 4.606 563,765 +0.14(+3.21%)
Mar 07, 2012 4.463 4.484 4.404 4.463 321,851 +0.03(+0.76%)
Mar 06, 2012 4.404 4.484 4.319 4.429 1,106,545 -0.05(-1.13%)
Mar 05, 2012 4.480 4.573 4.471 4.480 886,738 -0.03(-0.75%)
Mar 02, 2012 4.564 4.581 4.463 4.513 879,159 -0.05(-1.11%)
Mar 01, 2012 4.488 4.615 4.463 4.564 967,387 +0.11(+2.46%)
Feb 29, 2012 4.556 4.636 4.421 4.454 828,896 -0.08(-1.86%)
Feb 28, 2012 4.589 4.648 4.497 4.539 313,835 -0.05(-1.10%)
Feb 27, 2012 4.480 4.615 4.387 4.589 497,303 +0.04(+0.93%)
Feb 24, 2012 4.640 4.648 4.547 4.547 521,093 -0.09(-2.00%)
Feb 23, 2012 4.623 4.640 4.345 4.640 933,728 +0.22(+4.96%)
Feb 22, 2012 4.547 4.547 4.412 4.421 388,456 -0.03(-0.76%)
Feb 21, 2012 4.573 4.589 4.446 4.454 665,229 -0.09(-2.04%)
Feb 17, 2012 4.615 4.615 4.513 4.547 1,344,211 -0.03(-0.74%)
Feb 16, 2012 4.421 4.606 4.412 4.581 1,015,869 +0.15(+3.43%)
Feb 15, 2012 4.387 4.429 4.345 4.429 697,962 +0.07(+1.55%)
Feb 14, 2012 4.269 4.370 4.260 4.362 815,200 +0.06(+1.37%)
Feb 13, 2012 4.362 4.421 4.303 4.303 465,897 +0.01(+0.20%)
Feb 10, 2012 4.294 4.345 4.274 4.294 324,287 -0.05(-1.17%)
Feb 09, 2012 4.319 4.353 4.244 4.345 326,255 +0.06(+1.38%)
Feb 08, 2012 4.294 4.336 4.260 4.286 427,753 +0.03(+0.59%)
Feb 07, 2012 4.303 4.362 4.252 4.260 560,334 -0.04(-0.98%)
Feb 06, 2012 4.319 4.387 4.269 4.303 467,145 -0.02(-0.39%)
Feb 03, 2012 4.421 4.421 4.303 4.319 1,028,851 +0.03(+0.59%)
Feb 02, 2012 4.294 4.370 4.260 4.294 442,982 +0.03(+0.79%)
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.