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

Graphic Packaging Holding Company (NY: GPK )

27.53 +0.23 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2004 3.973 4.176 3.973 4.134 68,278 +0.16(+4.03%)
Mar 30, 2004 3.923 4.024 3.923 3.973 37,813 +0.03(+0.64%)
Mar 29, 2004 3.948 4.007 3.906 3.948 16,713 +0.00(+0.00%)
Mar 26, 2004 3.982 3.982 3.931 3.948 15,172 -0.03(-0.85%)
Mar 25, 2004 3.957 3.999 3.940 3.982 11,853 +0.03(+0.64%)
Mar 24, 2004 3.889 3.965 3.864 3.957 7,230 +0.06(+1.52%)
Mar 23, 2004 3.923 3.965 3.847 3.897 33,783 -0.03(-0.86%)
Mar 22, 2004 3.923 3.957 3.838 3.931 16,358 +0.01(+0.22%)
Mar 19, 2004 3.897 3.923 3.881 3.923 11,261 +0.03(+0.65%)
Mar 18, 2004 3.881 3.897 3.838 3.897 42,081 -0.02(-0.43%)
Mar 17, 2004 3.923 3.948 3.897 3.914 9,720 -0.01(-0.21%)
Mar 16, 2004 3.965 3.965 3.838 3.923 22,403 +0.01(+0.22%)
Mar 15, 2004 3.923 3.923 3.838 3.914 32,360 -0.01(-0.21%)
Mar 12, 2004 3.914 3.931 3.864 3.923 82,028 +0.02(+0.43%)
Mar 11, 2004 3.838 3.914 3.813 3.906 80,843 +0.07(+1.76%)
Mar 10, 2004 3.897 3.897 3.763 3.838 24,655 -0.08(-1.94%)
Mar 09, 2004 3.881 3.923 3.805 3.914 54,171 -0.03(-0.85%)
Mar 08, 2004 3.965 3.965 3.881 3.948 40,184 -0.01(-0.21%)
Mar 05, 2004 4.041 4.049 3.838 3.957 63,417 -0.17(-4.09%)
Mar 04, 2004 4.007 4.142 3.965 4.125 133,474 +0.14(+3.60%)
Mar 03, 2004 3.813 3.982 3.813 3.982 110,477 +0.17(+4.42%)
Mar 02, 2004 3.813 3.864 3.754 3.813 103,720 -0.02(-0.44%)
Mar 01, 2004 3.838 3.948 3.754 3.830 143,668 -0.01(-0.22%)
Feb 27, 2004 3.763 3.923 3.763 3.838 184,564 +0.08(+2.25%)
Feb 26, 2004 3.881 4.092 3.754 3.754 87,125 -0.17(-4.30%)
Feb 25, 2004 3.813 3.982 3.813 3.923 103,246 +0.14(+3.79%)
Feb 24, 2004 3.796 3.838 3.712 3.779 58,794 +0.03(+0.67%)
Feb 23, 2004 3.822 3.822 3.543 3.754 61,758 -0.04(-1.11%)
Feb 20, 2004 3.788 3.838 3.763 3.796 62,825 +0.00(+0.00%)
Feb 19, 2004 3.881 3.931 3.754 3.796 53,460 -0.06(-1.53%)
Feb 18, 2004 3.881 3.881 3.822 3.855 9,008 -0.05(-1.30%)
Feb 17, 2004 3.965 4.007 3.906 3.906 20,862 -0.06(-1.49%)
Feb 13, 2004 3.973 4.049 3.881 3.965 32,242 -0.02(-0.42%)
Feb 12, 2004 4.007 4.016 3.957 3.982 61,639 -0.03(-0.63%)
Feb 11, 2004 3.754 4.007 3.754 4.007 128,732 +0.25(+6.74%)
Feb 10, 2004 3.796 3.813 3.712 3.754 48,482 -0.02(-0.45%)
Feb 09, 2004 3.712 3.779 3.712 3.771 18,491 -0.03(-0.67%)
Feb 06, 2004 3.881 3.914 3.754 3.796 24,418 -0.04(-1.10%)
Feb 05, 2004 3.628 3.872 3.585 3.838 80,368 +0.04(+1.11%)
Feb 04, 2004 3.881 3.881 3.763 3.796 301,798 -0.08(-2.17%)
Feb 03, 2004 3.948 3.957 3.838 3.881 31,057 +0.02(+0.44%)
Feb 02, 2004 3.923 3.931 3.805 3.864 23,826 -0.08(-1.93%)
Jan 30, 2004 3.965 4.024 3.847 3.940 37,221 -0.05(-1.27%)
Jan 29, 2004 4.092 4.092 3.965 3.990 49,904 -0.14(-3.47%)
Jan 28, 2004 4.193 4.193 4.058 4.134 91,274 -0.04(-1.01%)
Jan 27, 2004 3.965 4.176 3.965 4.176 151,136 +0.21(+5.32%)
Jan 26, 2004 3.990 4.007 3.847 3.965 63,773 -0.03(-0.63%)
Jan 23, 2004 3.847 4.049 3.847 3.990 101,824 +0.06(+1.50%)
Jan 22, 2004 3.881 3.931 3.838 3.931 32,005 +0.04(+1.08%)
Jan 21, 2004 3.813 3.897 3.678 3.889 104,906 +0.08(+1.99%)
Jan 20, 2004 3.585 3.813 3.543 3.813 94,712 +0.22(+6.10%)
Jan 16, 2004 3.417 3.602 3.417 3.594 97,201 +0.09(+2.65%)
Jan 15, 2004 3.628 3.712 3.417 3.501 94,474 -0.11(-3.04%)
Jan 14, 2004 3.543 3.628 3.543 3.611 22,522 +0.07(+1.90%)
Jan 13, 2004 3.459 3.560 3.459 3.543 82,384 +0.01(+0.24%)
Jan 12, 2004 3.644 3.644 3.501 3.535 86,651 -0.11(-3.01%)
Jan 09, 2004 3.653 3.653 3.585 3.644 56,661 +0.00(+0.00%)
Jan 08, 2004 3.585 3.619 3.552 3.644 46,822 +0.03(+0.93%)
Jan 07, 2004 3.619 3.644 3.611 3.611 45,755 -0.01(-0.23%)
Jan 06, 2004 3.526 3.619 3.484 3.619 236,839 +0.13(+3.87%)
Jan 05, 2004 3.459 3.501 3.459 3.484 14,935 -0.01(-0.24%)
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.