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 (%)
Dec 30, 2005 1.924 1.974 1.856 1.924 119,244 -0.05(-2.56%)
Dec 29, 2005 1.983 2.025 1.915 1.974 189,416 -0.03(-1.27%)
Dec 28, 2005 2.025 2.050 1.924 1.999 43,975 -0.01(-0.42%)
Dec 27, 2005 1.957 2.075 1.957 2.008 104,072 +0.02(+0.85%)
Dec 23, 2005 1.924 2.025 1.915 1.991 146,744 +0.09(+4.89%)
Dec 22, 2005 1.924 2.025 1.864 1.898 59,740 +0.00(+0.00%)
Dec 21, 2005 1.940 1.966 1.898 1.898 101,938 -0.03(-1.32%)
Dec 20, 2005 1.999 2.008 1.907 1.924 161,679 -0.09(-4.60%)
Dec 19, 2005 2.101 2.118 1.974 2.016 169,383 -0.13(-5.91%)
Dec 16, 2005 2.134 2.185 2.067 2.143 432,409 +0.01(+0.40%)
Dec 15, 2005 2.151 2.151 2.075 2.134 64,244 -0.04(-1.94%)
Dec 14, 2005 2.134 2.219 2.134 2.177 97,552 +0.06(+2.79%)
Dec 13, 2005 2.118 2.177 2.109 2.118 114,740 -0.07(-3.09%)
Dec 12, 2005 2.269 2.295 2.168 2.185 87,477 -0.05(-2.26%)
Dec 09, 2005 2.244 2.328 2.210 2.236 111,065 +0.01(+0.38%)
Dec 08, 2005 2.278 2.278 2.185 2.227 62,822 +0.01(+0.38%)
Dec 07, 2005 2.278 2.303 2.219 2.219 55,592 -0.04(-1.87%)
Dec 06, 2005 2.278 2.345 2.253 2.261 44,924 +0.00(+0.00%)
Dec 05, 2005 2.253 2.320 2.210 2.261 50,139 -0.02(-0.74%)
Dec 02, 2005 2.244 2.312 2.202 2.278 33,781 +0.01(+0.37%)
Dec 01, 2005 2.278 2.354 2.219 2.269 158,004 -0.03(-1.10%)
Nov 30, 2005 2.185 2.295 2.151 2.295 142,951 +0.12(+5.43%)
Nov 29, 2005 2.236 2.278 2.143 2.177 86,055 -0.07(-3.01%)
Nov 28, 2005 2.328 2.337 2.236 2.244 126,830 -0.13(-5.67%)
Nov 25, 2005 2.404 2.404 2.362 2.379 1,659 -0.01(-0.35%)
Nov 23, 2005 2.362 2.480 2.337 2.388 64,482 -0.01(-0.35%)
Nov 22, 2005 2.404 2.480 2.320 2.396 68,630 -0.04(-1.73%)
Nov 21, 2005 2.362 2.463 2.286 2.438 59,385 +0.05(+2.12%)
Nov 18, 2005 2.430 2.430 2.303 2.388 80,958 +0.09(+4.04%)
Nov 17, 2005 2.261 2.303 2.160 2.295 75,031 +0.09(+4.21%)
Nov 16, 2005 2.253 2.295 2.168 2.202 61,518 -0.09(-4.04%)
Nov 15, 2005 2.396 2.379 2.253 2.295 60,096 -0.10(-4.23%)
Nov 14, 2005 2.531 2.565 2.362 2.396 55,829 -0.06(-2.41%)
Nov 11, 2005 2.379 2.489 2.362 2.455 114,740 +0.02(+0.69%)
Nov 10, 2005 2.269 2.455 2.109 2.438 191,312 +0.17(+7.43%)
Nov 09, 2005 2.109 2.345 2.075 2.269 84,514 +0.18(+8.47%)
Nov 08, 2005 2.160 2.193 2.067 2.092 80,602 -0.13(-5.70%)
Nov 07, 2005 2.236 2.244 2.151 2.219 55,947 -0.01(-0.38%)
Nov 04, 2005 2.160 2.286 2.160 2.227 57,607 +0.01(+0.38%)
Nov 03, 2005 2.193 2.320 2.193 2.219 158,597 +0.05(+2.33%)
Nov 02, 2005 2.151 2.193 2.126 2.168 147,692 +0.05(+2.39%)
Nov 01, 2005 2.219 2.219 2.016 2.118 112,013 -0.12(-5.28%)
Oct 31, 2005 2.151 2.320 2.151 2.236 141,291 +0.11(+5.16%)
Oct 28, 2005 2.075 2.143 2.025 2.126 61,637 +0.08(+3.70%)
Oct 27, 2005 2.118 2.134 2.033 2.050 73,253 -0.08(-3.57%)
Oct 26, 2005 2.185 2.210 2.092 2.126 62,585 -0.04(-1.95%)
Oct 25, 2005 2.126 2.202 1.974 2.168 183,252 +0.02(+0.78%)
Oct 24, 2005 1.983 2.151 1.974 2.151 195,698 +0.21(+10.87%)
Oct 21, 2005 1.983 2.025 1.890 1.940 83,684 -0.04(-2.13%)
Oct 20, 2005 1.966 1.983 1.805 1.983 127,304 -0.02(-0.84%)
Oct 19, 2005 1.949 2.025 1.890 1.999 125,645 +0.03(+1.28%)
Oct 18, 2005 1.983 1.999 1.873 1.974 69,578 +0.03(+1.74%)
Oct 17, 2005 1.983 2.016 1.763 1.940 157,293 -0.08(-3.77%)
Oct 14, 2005 1.881 2.067 1.881 2.016 103,242 +0.10(+5.29%)
Oct 13, 2005 1.822 2.008 1.797 1.915 150,774 +0.05(+2.71%)
Oct 12, 2005 1.966 1.966 1.814 1.864 215,848 -0.12(-5.96%)
Oct 11, 2005 1.991 2.016 1.949 1.983 84,277 -0.01(-0.42%)
Oct 10, 2005 2.025 2.025 1.924 1.991 98,738 -0.03(-1.67%)
Oct 07, 2005 2.050 2.151 1.966 2.025 52,036 +0.02(+0.84%)
Oct 06, 2005 2.109 2.193 1.949 2.008 109,169 -0.06(-2.86%)
Oct 05, 2005 2.219 2.236 2.016 2.067 144,373 -0.10(-4.67%)
Oct 04, 2005 2.396 2.447 2.168 2.168 154,093 -0.19(-8.21%)
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.