GRAPHIC PACKAGING HOLDING $7.78

down -0.05


24/5/2013 04:24 PM  |  NYSE : GPK  |  Industries : Manufacturing / Pulp, Paper, and Paperboard Mills
Type:

GPK historical data

Date Open High Low Close Volume
5/24/2013 7.78 7.83 7.71 7.78 7007
5/23/2013 7.68 7.85 7.68 7.83 9890
5/22/2013 7.87 7.99 7.70 7.80 9901
5/21/2013 7.91 8.10 7.82 7.88 12212
5/20/2013 7.92 8.09 7.88 7.92 15115
5/17/2013 7.90 7.95 7.74 7.94 17178
5/16/2013 8.02 8.12 7.84 7.85 10585
5/15/2013 7.94 8.06 7.90 8.06 14218
5/14/2013 7.81 7.96 7.81 7.96 10609
5/13/2013 7.73 7.85 7.69 7.84 9203
5/10/2013 7.73 7.80 7.70 7.76 9226
5/9/2013 7.72 7.78 7.68 7.75 10706
5/8/2013 7.66 7.76 7.58 7.76 10869
5/7/2013 7.55 7.70 7.52 7.68 14137
5/6/2013 7.60 7.61 7.50 7.56 10189
5/3/2013 7.49 7.65 7.47 7.60 18090
5/2/2013 7.36 7.44 7.26 7.41 14879
5/1/2013 7.50 7.53 7.31 7.31 16552
4/30/2013 7.50 7.56 7.46 7.52 11579
4/29/2013 7.69 7.69 7.45 7.49 14572
4/26/2013 7.58 7.65 7.49 7.61 20154
4/25/2013 7.81 7.90 7.54 7.58 23768
4/24/2013 7.65 7.78 7.63 7.74 14230
4/23/2013 7.56 7.67 7.51 7.66 13792
4/22/2013 7.44 7.60 7.29 7.56 13648
4/19/2013 7.36 7.48 7.30 7.38 11828
4/18/2013 7.30 7.37 7.18 7.36 18348
4/17/2013 7.37 7.40 7.14 7.26 20007
4/16/2013 7.42 7.51 7.37 7.41 17365
4/15/2013 7.77 7.77 7.30 7.34 35505
4/12/2013 7.72 7.80 7.68 7.78 21794
4/11/2013 7.67 7.80 7.58 7.76 24356
4/10/2013 7.42 7.69 7.39 7.69 29433
4/9/2013 7.45 7.45 7.35 7.37 25231
4/8/2013 7.33 7.47 7.31 7.45 22844
4/5/2013 7.41 7.43 7.24 7.34 25448
4/4/2013 7.37 7.38 7.26 7.35 19456
4/3/2013 7.44 7.46 7.27 7.35 35749
4/2/2013 7.41 7.50 7.40 7.42 31237
4/1/2013 7.49 7.49 7.37 7.41 32817
3/28/2013 7.43 7.49 7.39 7.49 33576
3/27/2013 7.43 7.51 7.28 7.40 27374
3/26/2013 7.25 7.44 7.22 7.43 39381
3/25/2013 7.16 7.29 7.11 7.25 32722
3/22/2013 7.07 7.22 7.05 7.17 166360
3/21/2013 7.37 7.39 7.20 7.28 18067
3/20/2013 7.49 7.56 7.40 7.44 12435
3/19/2013 7.39 7.50 7.34 7.46 13138
3/18/2013 7.46 7.52 7.40 7.50 9874
3/15/2013 7.58 7.60 7.48 7.59 15794
3/14/2013 7.58 7.60 7.50 7.60 11586
3/13/2013 7.51 7.57 7.45 7.54 6971
3/12/2013 7.54 7.59 7.49 7.52 6208
3/11/2013 7.56 7.60 7.53 7.54 7582
3/8/2013 7.57 7.59 7.49 7.57 7654
3/7/2013 7.47 7.52 7.33 7.50 17305
3/6/2013 7.56 7.56 7.42 7.45 10950
3/5/2013 7.47 7.57 7.42 7.51 13265
3/4/2013 7.40 7.52 7.38 7.49 11510
3/1/2013 7.34 7.42 7.24 7.42 12622
2/28/2013 7.40 7.48 7.34 7.42 13519
2/27/2013 7.26 7.40 7.26 7.38 10381
2/26/2013 7.14 7.26 7.10 7.24 13541
2/25/2013 7.36 7.37 7.09 7.09 15146
2/22/2013 7.24 7.35 7.18 7.35 14601
2/21/2013 7.14 7.28 7.07 7.17 14039
2/20/2013 7.42 7.50 7.15 7.16 17978
2/19/2013 7.55 7.56 7.40 7.42 19653
2/15/2013 7.48 7.61 7.47 7.55 9359
2/14/2013 7.44 7.51 7.43 7.49 8272
2/13/2013 7.37 7.50 7.36 7.48 15572
2/12/2013 7.40 7.43 7.32 7.34 10796
2/11/2013 7.65 7.88 7.30 7.38 24364
2/8/2013 7.20 7.29 7.15 7.24 9158
2/7/2013 7.11 7.23 7.00 7.15 21330
2/6/2013 7.08 7.17 7.06 7.09 15697
2/5/2013 7.10 7.17 7.03 7.10 13455
2/4/2013 7.09 7.12 7.00 7.05 10663
2/1/2013 7.05 7.20 7.03 7.10 21415
1/31/2013 6.96 7.02 6.89 7.01 36125
1/30/2013 6.93 7.01 6.91 6.95 13895
1/29/2013 6.93 6.95 6.82 6.91 12851
1/28/2013 7.02 7.05 6.88 6.93 13900
1/25/2013 6.86 7.05 6.85 7.01 14687
1/24/2013 6.95 6.98 6.79 6.82 10226
1/23/2013 6.80 6.98 6.79 6.92 22077
1/22/2013 6.84 6.85 6.77 6.79 12855
1/18/2013 6.76 6.85 6.73 6.83 16584
1/17/2013 6.81 6.81 6.69 6.72 12125
1/16/2013 6.70 6.79 6.67 6.76 4771
1/15/2013 6.65 6.78 6.62 6.76 5427
1/14/2013 6.69 6.74 6.66 6.70 7355
1/11/2013 6.71 6.77 6.62 6.72 8348
1/10/2013 6.74 6.74 6.62 6.70 3089
1/9/2013 6.73 6.82 6.66 6.68 6322
1/8/2013 6.69 6.78 6.66 6.70 7958
1/7/2013 6.73 6.76 6.60 6.66 8814
1/4/2013 6.64 6.82 6.62 6.79 7355
1/3/2013 6.55 6.71 6.47 6.60 8723
1/2/2013 6.56 6.58 6.39 6.55 15975
Marketplace
Trading Center