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

Graphic Packaging Holding Company (NY: GPK )

30.11 -0.39 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2009 2.256 2.290 2.098 2.256 931,205 +0.03(+1.50%)
Nov 27, 2009 2.215 2.276 2.156 2.223 208,157 -0.07(-2.92%)
Nov 25, 2009 2.365 2.365 2.273 2.290 239,856 -0.06(-2.49%)
Nov 24, 2009 2.357 2.373 2.298 2.348 244,700 -0.01(-0.35%)
Nov 23, 2009 2.315 2.382 2.290 2.357 270,043 +0.11(+4.83%)
Nov 20, 2009 2.181 2.298 2.156 2.248 456,664 +0.03(+1.51%)
Nov 19, 2009 2.306 2.323 2.181 2.215 393,789 -0.13(-5.69%)
Nov 18, 2009 2.323 2.382 2.298 2.348 221,714 +0.02(+0.72%)
Nov 17, 2009 2.256 2.340 2.231 2.332 237,896 +0.05(+2.20%)
Nov 16, 2009 2.198 2.332 2.156 2.281 458,728 +0.13(+5.81%)
Nov 13, 2009 2.139 2.189 2.098 2.156 180,131 +0.03(+1.18%)
Nov 12, 2009 2.231 2.290 2.123 2.131 368,996 -0.10(-4.49%)
Nov 11, 2009 2.298 2.298 2.189 2.231 250,376 -0.03(-1.11%)
Nov 10, 2009 2.281 2.315 2.223 2.256 138,481 -0.04(-1.82%)
Nov 09, 2009 2.298 2.306 2.215 2.298 370,512 +0.04(+1.85%)
Nov 06, 2009 2.223 2.290 2.164 2.256 478,899 -0.03(-1.10%)
Nov 05, 2009 2.465 2.507 2.256 2.281 1,144,194 +0.08(+3.80%)
Nov 04, 2009 2.056 2.257 2.047 2.198 621,487 +0.16(+7.79%)
Nov 03, 2009 1.839 2.047 1.839 2.039 435,548 +0.17(+8.93%)
Nov 02, 2009 1.930 2.014 1.839 1.872 423,757 -0.04(-2.18%)
Oct 30, 2009 1.964 2.006 1.822 1.914 688,505 -0.13(-6.15%)
Oct 29, 2009 1.947 2.106 1.947 2.039 523,635 +0.09(+4.72%)
Oct 28, 2009 2.039 2.039 1.939 1.947 714,709 -0.11(-5.28%)
Oct 27, 2009 2.081 2.106 2.039 2.056 243,559 -0.01(-0.41%)
Oct 26, 2009 2.181 2.206 2.039 2.064 222,435 -0.11(-5.00%)
Oct 23, 2009 2.173 2.223 2.164 2.173 349,880 -0.10(-4.41%)
Oct 22, 2009 2.164 2.298 2.139 2.273 276,529 +0.11(+5.02%)
Oct 21, 2009 2.231 2.365 2.148 2.164 354,934 -0.13(-5.47%)
Oct 20, 2009 2.290 2.306 2.290 2.290 188,032 -0.08(-3.18%)
Oct 19, 2009 2.357 2.373 2.256 2.365 314,936 +0.03(+1.43%)
Oct 16, 2009 2.248 2.340 2.148 2.332 439,762 +0.06(+2.57%)
Oct 15, 2009 2.298 2.323 2.223 2.273 385,173 -0.05(-2.16%)
Oct 14, 2009 2.373 2.382 2.315 2.323 350,672 +0.00(+0.00%)
Oct 13, 2009 2.290 2.323 2.164 2.323 369,883 +0.03(+1.46%)
Oct 12, 2009 2.256 2.306 2.240 2.290 146,708 +0.01(+0.37%)
Oct 09, 2009 2.281 2.281 2.148 2.281 497,228 -0.01(-0.36%)
Oct 08, 2009 2.223 2.357 2.206 2.290 506,670 +0.09(+4.18%)
Oct 07, 2009 2.106 2.290 2.064 2.198 1,073,286 +0.08(+3.95%)
Oct 06, 2009 1.939 2.189 1.922 2.114 2,347,630 +0.19(+10.00%)
Oct 05, 2009 1.889 1.930 1.864 1.922 1,124,341 +0.04(+2.22%)
Oct 02, 2009 1.872 1.889 1.839 1.880 514,838 -0.01(-0.44%)
Oct 01, 2009 1.905 1.922 1.880 1.889 582,634 -0.04(-2.16%)
Sep 30, 2009 1.914 1.972 1.889 1.930 522,925 +0.03(+1.32%)
Sep 29, 2009 1.930 1.972 1.897 1.905 654,901 -0.01(-0.44%)
Sep 28, 2009 1.922 1.989 1.880 1.914 753,238 +0.00(+0.00%)
Sep 25, 2009 1.872 1.930 1.864 1.914 433,748 +0.03(+1.78%)
Sep 24, 2009 1.922 1.955 1.855 1.880 530,096 -0.01(-0.44%)
Sep 23, 2009 1.889 1.964 1.880 1.889 780,252 -0.03(-1.74%)
Sep 22, 2009 1.955 2.733 1.889 1.922 1,337,155 +0.00(+0.00%)
Sep 21, 2009 1.880 2.006 1.880 1.922 1,064,528 +0.01(+0.44%)
Sep 18, 2009 1.922 1.989 1.905 1.914 1,309,037 +0.01(+0.44%)
Sep 17, 2009 1.930 1.947 1.847 1.905 1,946,983 -0.01(-0.55%)
Sep 16, 2009 1.855 1.939 1.830 1.916 827,601 +0.07(+3.74%)
Sep 15, 2009 1.864 1.864 1.830 1.847 149,498 -0.03(-1.78%)
Sep 14, 2009 1.813 1.880 1.805 1.880 237,118 +0.05(+2.74%)
Sep 11, 2009 1.839 1.847 1.805 1.830 213,101 -0.01(-0.45%)
Sep 10, 2009 1.830 1.855 1.797 1.839 209,243 +0.00(+0.00%)
Sep 09, 2009 1.813 1.864 1.788 1.839 219,718 +0.02(+0.92%)
Sep 08, 2009 1.822 1.847 1.747 1.822 217,504 +0.03(+1.40%)
Sep 04, 2009 1.763 1.797 1.713 1.797 241,158 +0.02(+0.94%)
Sep 03, 2009 1.747 1.780 1.655 1.780 263,957 +0.04(+2.40%)
Sep 02, 2009 1.747 1.805 1.696 1.738 967,516 -0.02(-0.95%)
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.