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

Graphic Packaging Holding Company (NY: GPK )

27.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2007 4.328 4.362 4.050 4.328 655,369 +0.03(+0.59%)
Apr 27, 2007 4.454 4.454 4.269 4.303 208,499 -0.15(-3.41%)
Apr 26, 2007 4.446 4.497 4.303 4.454 166,894 -0.01(-0.19%)
Apr 25, 2007 4.387 4.505 4.370 4.463 157,530 +0.12(+2.72%)
Apr 24, 2007 4.362 4.362 4.269 4.345 128,282 -0.01(-0.19%)
Apr 23, 2007 4.438 4.513 4.345 4.353 139,395 -0.10(-2.27%)
Apr 20, 2007 4.454 4.505 4.336 4.454 259,469 +0.18(+4.14%)
Apr 19, 2007 4.201 4.345 4.100 4.277 151,248 +0.08(+1.81%)
Apr 18, 2007 4.438 4.497 4.184 4.201 410,598 -0.24(-5.32%)
Apr 17, 2007 4.480 4.556 4.387 4.438 246,074 -0.08(-1.68%)
Apr 16, 2007 4.328 4.530 4.328 4.513 494,994 +0.22(+5.11%)
Apr 13, 2007 4.260 4.294 4.184 4.294 111,065 +0.04(+0.99%)
Apr 12, 2007 4.117 4.252 4.092 4.252 238,488 +0.12(+2.86%)
Apr 11, 2007 4.227 4.235 4.041 4.134 204,351 -0.09(-2.20%)
Apr 10, 2007 4.210 4.294 4.184 4.227 120,908 +0.03(+0.60%)
Apr 09, 2007 4.294 4.311 4.176 4.201 683,699 -0.09(-2.16%)
Apr 05, 2007 4.311 4.319 4.235 4.294 149,825 -0.02(-0.39%)
Apr 04, 2007 4.184 4.311 4.134 4.311 863,751 +0.12(+2.82%)
Apr 03, 2007 4.125 4.260 4.125 4.193 654,777 +0.09(+2.26%)
Apr 02, 2007 4.016 4.176 4.016 4.100 290,761 +0.10(+2.53%)
Mar 30, 2007 3.982 4.193 3.931 3.999 288,628 +0.03(+0.64%)
Mar 29, 2007 4.134 4.168 3.923 3.974 143,188 -0.11(-2.69%)
Mar 28, 2007 4.134 4.201 4.075 4.083 633,204 -0.08(-1.83%)
Mar 27, 2007 4.218 4.218 4.100 4.159 55,117 -0.08(-1.79%)
Mar 26, 2007 4.201 4.260 4.151 4.235 71,356 +0.03(+0.80%)
Mar 23, 2007 4.218 4.260 4.134 4.201 133,468 -0.02(-0.40%)
Mar 22, 2007 4.050 4.252 4.050 4.218 116,399 +0.17(+4.17%)
Mar 21, 2007 4.041 4.050 3.957 4.050 333,907 +0.00(+0.00%)
Mar 20, 2007 3.974 4.050 3.915 4.050 70,645 +0.08(+2.13%)
Mar 19, 2007 3.796 4.058 3.796 3.965 210,277 +0.22(+5.86%)
Mar 16, 2007 3.999 3.999 3.729 3.746 799,269 -0.24(-6.13%)
Mar 15, 2007 3.881 4.050 3.881 3.990 91,389 +0.11(+2.83%)
Mar 14, 2007 3.813 3.972 3.763 3.881 136,313 +0.06(+1.55%)
Mar 13, 2007 3.990 3.974 3.780 3.822 226,635 -0.17(-4.23%)
Mar 12, 2007 3.974 4.075 3.872 3.990 123,511 +0.03(+0.85%)
Mar 09, 2007 3.898 3.982 3.864 3.957 116,755 +0.11(+2.85%)
Mar 08, 2007 3.965 4.134 3.839 3.847 176,614 -0.08(-1.94%)
Mar 07, 2007 4.050 4.134 3.898 3.923 260,061 -0.13(-3.13%)
Mar 06, 2007 3.805 4.050 3.754 4.050 192,142 +0.33(+8.84%)
Mar 05, 2007 3.864 3.881 3.712 3.720 567,062 -0.19(-4.75%)
Mar 02, 2007 4.050 4.134 3.889 3.906 370,179 -0.18(-4.34%)
Mar 01, 2007 3.965 4.159 3.796 4.083 297,029 +0.03(+0.83%)
Feb 28, 2007 4.100 4.227 4.007 4.050 359,392 -0.07(-1.64%)
Feb 27, 2007 4.328 4.336 3.830 4.117 682,277 -0.27(-6.15%)
Feb 26, 2007 4.319 4.404 4.294 4.387 286,642 +0.06(+1.36%)
Feb 23, 2007 4.589 4.589 4.328 4.328 607,838 -0.26(-5.70%)
Feb 22, 2007 5.028 5.096 4.244 4.589 285,546 -0.06(-1.27%)
Feb 21, 2007 4.657 4.657 4.598 4.648 303,682 -0.10(-2.13%)
Feb 20, 2007 4.513 4.767 4.463 4.750 283,768 +0.24(+5.23%)
Feb 16, 2007 4.573 4.573 4.471 4.513 228,294 -0.06(-1.29%)
Feb 15, 2007 4.556 4.573 4.387 4.573 266,936 +0.00(+0.00%)
Feb 14, 2007 4.471 4.606 4.471 4.573 432,588 +0.19(+4.23%)
Feb 13, 2007 4.362 4.421 4.328 4.387 308,067 +0.07(+1.56%)
Feb 12, 2007 4.260 4.336 4.260 4.319 369,453 +0.08(+1.79%)
Feb 09, 2007 4.235 4.286 4.151 4.244 292,065 +0.00(+0.00%)
Feb 08, 2007 4.235 4.269 4.176 4.244 174,006 +0.02(+0.40%)
Feb 07, 2007 4.168 4.260 4.134 4.227 194,512 +0.05(+1.21%)
Feb 06, 2007 4.303 4.303 4.134 4.176 264,447 -0.11(-2.56%)
Feb 05, 2007 4.336 4.336 4.252 4.286 446,751 -0.05(-1.17%)
Feb 02, 2007 4.269 4.336 4.201 4.336 415,695 +0.13(+3.01%)
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.