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

Graphic Packaging Holding Company (NY: GPK )

27.79 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 29, 2004 5.922 5.939 5.745 5.787 38,878 -0.22(-3.65%)
Oct 28, 2004 5.948 6.024 5.804 6.007 79,061 +0.02(+0.28%)
Oct 27, 2004 5.838 6.057 5.796 5.990 117,584 +0.17(+2.90%)
Oct 26, 2004 5.695 5.821 5.568 5.821 103,479 +0.16(+2.83%)
Oct 25, 2004 5.382 5.821 5.323 5.661 73,253 +0.22(+4.03%)
Oct 22, 2004 5.695 5.762 5.357 5.442 64,719 -0.24(-4.30%)
Oct 21, 2004 5.450 5.686 5.416 5.686 71,356 +0.19(+3.37%)
Oct 20, 2004 5.442 5.509 5.332 5.501 34,730 -0.01(-0.15%)
Oct 19, 2004 5.610 5.652 5.391 5.509 67,089 -0.12(-2.10%)
Oct 18, 2004 5.593 5.652 5.399 5.627 40,538 +0.00(+0.00%)
Oct 15, 2004 5.425 5.771 5.399 5.627 76,809 +0.20(+3.73%)
Oct 14, 2004 5.551 5.619 5.374 5.425 73,964 -0.19(-3.45%)
Oct 13, 2004 5.560 5.830 5.560 5.619 155,159 +0.13(+2.30%)
Oct 12, 2004 5.357 5.686 5.247 5.492 121,140 +0.13(+2.52%)
Oct 11, 2004 5.205 5.357 5.163 5.357 104,072 +0.17(+3.25%)
Oct 08, 2004 5.315 5.366 5.138 5.188 137,735 -0.19(-3.45%)
Oct 07, 2004 5.534 5.636 5.315 5.374 92,692 -0.19(-3.48%)
Oct 06, 2004 5.711 5.711 5.534 5.568 74,320 -0.12(-2.08%)
Oct 05, 2004 5.804 5.821 5.678 5.686 41,368 -0.12(-2.03%)
Oct 04, 2004 5.762 5.948 5.762 5.804 88,899 +0.04(+0.73%)
Oct 01, 2004 5.551 5.796 5.517 5.762 75,624 +0.30(+5.40%)
Sep 30, 2004 5.484 5.526 5.323 5.467 128,134 -0.06(-1.07%)
Sep 29, 2004 5.399 5.543 5.399 5.526 66,615 +0.11(+2.03%)
Sep 28, 2004 5.526 5.526 5.273 5.416 117,940 -0.07(-1.23%)
Sep 27, 2004 5.205 5.534 5.079 5.484 143,662 +0.19(+3.67%)
Sep 24, 2004 5.340 5.357 5.290 5.290 47,413 -0.02(-0.32%)
Sep 23, 2004 5.366 5.366 5.298 5.307 33,663 -0.01(-0.16%)
Sep 22, 2004 5.619 5.619 5.214 5.315 122,444 -0.35(-6.25%)
Sep 21, 2004 5.501 5.669 5.501 5.669 67,800 +0.17(+3.07%)
Sep 20, 2004 5.593 5.602 5.484 5.501 80,009 -0.09(-1.66%)
Sep 17, 2004 5.973 5.973 5.585 5.593 189,771 -0.38(-6.36%)
Sep 16, 2004 5.754 5.973 5.754 5.973 72,660 +0.26(+4.58%)
Sep 15, 2004 5.408 5.779 5.408 5.711 58,673 +0.23(+4.15%)
Sep 14, 2004 5.779 5.779 5.399 5.484 67,445 -0.34(-5.80%)
Sep 13, 2004 5.720 5.855 5.686 5.821 56,184 +0.15(+2.68%)
Sep 10, 2004 5.973 5.973 5.610 5.669 55,117 -0.37(-6.15%)
Sep 09, 2004 5.796 6.116 5.779 6.040 154,211 +0.26(+4.53%)
Sep 08, 2004 6.116 6.226 5.737 5.779 95,063 -0.34(-5.52%)
Sep 07, 2004 5.973 6.336 5.872 6.116 94,470 +0.20(+3.42%)
Sep 03, 2004 6.074 6.159 5.813 5.914 135,246 -0.20(-3.31%)
Sep 02, 2004 5.315 6.133 5.315 6.116 66,022 +0.78(+14.53%)
Sep 01, 2004 5.425 5.442 5.231 5.340 78,468 -0.10(-1.86%)
Aug 31, 2004 5.340 5.442 5.205 5.442 52,273 +0.03(+0.47%)
Aug 30, 2004 5.771 5.779 5.399 5.416 50,376 -0.40(-6.96%)
Aug 27, 2004 5.754 5.821 5.703 5.821 26,432 +0.07(+1.17%)
Aug 26, 2004 5.863 5.948 5.754 5.754 34,137 -0.14(-2.43%)
Aug 25, 2004 5.577 5.931 5.551 5.897 86,173 +0.32(+5.75%)
Aug 24, 2004 5.686 5.880 5.560 5.577 47,531 -0.12(-2.07%)
Aug 23, 2004 5.889 5.889 5.652 5.695 53,932 -0.19(-3.16%)
Aug 20, 2004 5.686 5.889 5.661 5.880 86,292 +0.24(+4.19%)
Aug 19, 2004 5.669 5.695 5.577 5.644 122,563 -0.07(-1.18%)
Aug 18, 2004 5.399 5.711 5.357 5.711 96,248 +0.27(+4.96%)
Aug 17, 2004 5.458 5.501 5.323 5.442 105,968 +0.07(+1.26%)
Aug 16, 2004 5.146 5.382 5.146 5.374 54,762 +0.27(+5.29%)
Aug 13, 2004 5.146 5.163 5.053 5.104 77,165 -0.01(-0.16%)
Aug 12, 2004 5.129 5.146 5.062 5.112 76,335 -0.08(-1.62%)
Aug 11, 2004 5.214 5.222 5.020 5.197 74,912 -0.07(-1.28%)
Aug 10, 2004 5.273 5.298 5.129 5.264 134,179 -0.01(-0.16%)
Aug 09, 2004 5.188 5.281 5.163 5.273 101,345 +0.08(+1.63%)
Aug 06, 2004 5.416 5.442 5.062 5.188 143,780 -0.30(-5.53%)
Aug 05, 2004 5.678 5.686 5.442 5.492 71,475 -0.18(-3.13%)
Aug 04, 2004 5.585 5.754 5.467 5.669 79,417 +0.05(+0.90%)
Aug 03, 2004 5.838 5.846 5.610 5.619 80,602 -0.28(-4.72%)
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.