Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 3.234 3.284 3.075 3.084 371,432 -0.16(-4.90%)
Apr 29, 2010 3.192 3.284 3.176 3.243 286,164 +0.10(+3.19%)
Apr 28, 2010 3.159 3.192 3.075 3.142 304,754 +0.01(+0.27%)
Apr 27, 2010 3.226 3.239 3.134 3.134 291,175 -0.12(-3.60%)
Apr 26, 2010 3.243 3.309 3.243 3.251 313,527 -0.01(-0.26%)
Apr 23, 2010 3.293 3.318 3.218 3.259 371,183 -0.02(-0.51%)
Apr 22, 2010 3.176 3.301 3.155 3.276 177,275 +0.05(+1.55%)
Apr 21, 2010 3.268 3.268 3.184 3.226 243,144 -0.03(-0.77%)
Apr 20, 2010 3.234 3.259 3.184 3.251 182,346 +0.07(+2.10%)
Apr 19, 2010 3.209 3.284 3.109 3.184 297,710 -0.06(-1.80%)
Apr 16, 2010 3.243 3.259 3.159 3.243 483,000 +0.00(+0.00%)
Apr 15, 2010 3.284 3.318 3.218 3.243 531,305 -0.04(-1.27%)
Apr 14, 2010 3.142 3.335 3.142 3.284 917,752 +0.16(+5.08%)
Apr 13, 2010 3.050 3.151 3.050 3.126 265,203 +0.06(+1.91%)
Apr 12, 2010 3.084 3.117 3.050 3.067 314,204 -0.01(-0.27%)
Apr 09, 2010 3.067 3.109 3.059 3.075 199,110 +0.02(+0.55%)
Apr 08, 2010 3.084 3.126 3.050 3.059 250,095 -0.03(-1.08%)
Apr 07, 2010 3.092 3.101 3.050 3.092 742,756 +0.00(+0.00%)
Apr 06, 2010 3.134 3.151 3.075 3.092 432,784 -0.05(-1.60%)
Apr 05, 2010 3.050 3.176 3.017 3.142 563,721 +0.12(+3.87%)
Apr 01, 2010 3.067 3.025 3.025 3.025 469,178 +0.01(+0.28%)
Mar 31, 2010 3.176 3.176 3.009 3.017 947,834 -0.18(-5.74%)
Mar 30, 2010 3.176 3.234 3.155 3.201 309,983 +0.04(+1.32%)
Mar 29, 2010 3.218 3.259 3.159 3.159 411,010 -0.06(-1.82%)
Mar 26, 2010 3.226 3.259 3.117 3.218 498,687 +0.00(+0.00%)
Mar 25, 2010 3.318 3.385 3.209 3.218 605,787 -0.08(-2.28%)
Mar 24, 2010 3.335 3.408 3.284 3.293 483,517 -0.06(-1.75%)
Mar 23, 2010 3.343 3.426 3.259 3.351 510,289 +0.01(+0.25%)
Mar 22, 2010 3.218 3.360 3.184 3.343 356,124 +0.09(+2.83%)
Mar 19, 2010 3.343 3.343 3.220 3.251 673,864 -0.08(-2.26%)
Mar 18, 2010 3.318 3.335 3.276 3.326 360,629 -0.01(-0.25%)
Mar 17, 2010 3.326 3.335 3.301 3.335 336,351 +0.01(+0.25%)
Mar 16, 2010 3.284 3.335 3.226 3.326 270,813 +0.04(+1.27%)
Mar 15, 2010 3.259 3.284 3.251 3.284 218,908 +0.03(+0.77%)
Mar 12, 2010 3.318 3.335 3.226 3.259 242,874 -0.05(-1.52%)
Mar 11, 2010 3.309 3.351 3.268 3.309 320,954 -0.03(-0.75%)
Mar 10, 2010 3.318 3.376 3.301 3.335 588,189 +0.01(+0.25%)
Mar 09, 2010 3.226 3.376 3.226 3.326 947,513 +0.07(+2.05%)
Mar 08, 2010 3.268 3.318 3.209 3.259 399,929 +0.00(+0.00%)
Mar 05, 2010 3.251 3.318 3.192 3.259 918,114 +0.04(+1.30%)
Mar 04, 2010 3.167 3.251 3.142 3.218 499,444 +0.05(+1.58%)
Mar 03, 2010 3.184 3.218 3.113 3.167 861,061 +0.02(+0.53%)
Mar 02, 2010 3.025 3.167 3.009 3.151 1,469,667 +0.14(+4.72%)
Mar 01, 2010 2.967 3.126 2.917 3.009 1,219,940 +0.10(+3.45%)
Feb 26, 2010 2.984 2.984 2.892 2.908 441,441 -0.08(-2.52%)
Feb 25, 2010 2.808 3.009 2.716 2.984 825,886 +0.12(+4.08%)
Feb 24, 2010 2.900 2.925 2.841 2.866 676,750 -0.02(-0.58%)
Feb 23, 2010 2.992 3.050 2.800 2.883 982,252 -0.11(-3.63%)
Feb 22, 2010 3.017 3.075 2.917 2.992 481,962 -0.01(-0.28%)
Feb 19, 2010 3.000 3.067 2.908 3.000 435,572 -0.01(-0.28%)
Feb 18, 2010 2.866 3.025 2.841 3.009 439,209 +0.15(+5.26%)
Feb 17, 2010 2.783 2.892 2.733 2.858 454,124 +0.10(+3.64%)
Feb 16, 2010 2.616 2.758 2.591 2.758 256,791 +0.18(+7.14%)
Feb 12, 2010 2.532 2.574 2.574 2.574 342,819 +0.01(+0.33%)
Feb 11, 2010 2.616 2.683 2.520 2.566 1,109,099 -0.06(-2.23%)
Feb 10, 2010 2.733 2.758 2.582 2.624 1,618,476 -0.13(-4.85%)
Feb 09, 2010 2.724 2.783 2.624 2.758 512,496 +0.10(+3.77%)
Feb 08, 2010 2.708 2.716 2.641 2.658 343,089 -0.06(-2.15%)
Feb 05, 2010 2.716 2.758 2.607 2.716 633,783 +0.01(+0.31%)
Feb 04, 2010 2.758 2.833 2.674 2.708 597,146 -0.09(-3.28%)
Feb 03, 2010 2.892 2.892 2.758 2.800 433,467 -0.07(-2.33%)
Feb 02, 2010 2.858 2.900 2.808 2.866 469,270 +0.00(+0.00%)
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.