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 (%)
May 30, 2003 4.766 4.893 4.682 4.809 26,908 -0.04(-0.87%)
May 29, 2003 4.387 4.893 4.387 4.851 36,272 +0.55(+12.74%)
May 28, 2003 4.218 4.302 4.201 4.302 40,777 +0.13(+3.03%)
May 27, 2003 4.134 4.176 4.117 4.176 21,573 +0.05(+1.23%)
May 23, 2003 4.083 4.134 4.058 4.125 52,630 +0.04(+1.03%)
May 22, 2003 4.007 4.108 4.007 4.083 20,270 +0.03(+0.62%)
May 21, 2003 4.100 4.100 3.923 4.058 34,139 -0.03(-0.82%)
May 20, 2003 3.965 4.108 3.965 4.092 29,041 +0.13(+3.19%)
May 19, 2003 4.049 4.117 3.501 3.965 28,449 -0.10(-2.49%)
May 16, 2003 4.134 4.176 4.007 4.066 65,788 -0.08(-1.83%)
May 15, 2003 4.007 4.218 4.007 4.142 118,775 +0.13(+3.37%)
May 14, 2003 3.746 4.066 3.746 4.007 68,040 +0.28(+7.47%)
May 13, 2003 3.712 3.763 3.636 3.729 31,531 -0.03(-0.67%)
May 12, 2003 3.771 3.796 3.737 3.754 33,664 -0.01(-0.22%)
May 09, 2003 3.779 3.796 3.737 3.763 51,445 +0.03(+0.91%)
May 08, 2003 3.872 3.897 3.720 3.729 168,798 -0.14(-3.70%)
May 07, 2003 3.881 3.881 3.872 3.872 15,647 +0.06(+1.55%)
May 06, 2003 3.881 3.990 3.796 3.813 69,581 -0.27(-6.61%)
May 05, 2003 4.218 4.218 4.058 4.083 68,633 -0.13(-3.01%)
May 02, 2003 4.134 4.302 4.134 4.210 25,604 +0.02(+0.40%)
May 01, 2003 4.243 4.302 4.167 4.193 39,473 -0.05(-1.19%)
Apr 30, 2003 4.243 4.302 4.226 4.243 55,238 +0.00(+0.00%)
Apr 29, 2003 4.446 4.446 4.243 4.243 26,908 -0.20(-4.55%)
Apr 28, 2003 4.454 4.463 4.345 4.446 23,826 -0.01(-0.19%)
Apr 25, 2003 4.623 4.623 4.454 4.454 14,106 -0.14(-3.12%)
Apr 24, 2003 4.724 4.724 4.572 4.598 6,875 -0.14(-3.03%)
Apr 23, 2003 4.758 4.800 4.716 4.741 16,121 -0.01(-0.18%)
Apr 22, 2003 4.724 4.758 4.716 4.750 31,412 +0.20(+4.45%)
Apr 21, 2003 4.640 4.640 4.463 4.547 39,354 -0.25(-5.27%)
Apr 17, 2003 4.834 4.834 4.766 4.800 35,680 -0.03(-0.70%)
Apr 16, 2003 5.045 5.045 4.825 4.834 17,780 -0.18(-3.54%)
Apr 15, 2003 5.036 5.062 4.977 5.011 88,429 -0.05(-1.00%)
Apr 14, 2003 5.062 5.104 5.011 5.062 44,926 +0.02(+0.33%)
Apr 11, 2003 5.062 5.087 4.994 5.045 50,023 -0.02(-0.33%)
Apr 10, 2003 5.146 5.197 5.062 5.062 37,102 -0.01(-0.17%)
Apr 09, 2003 5.028 5.104 5.019 5.070 42,673 +0.05(+1.01%)
Apr 08, 2003 5.062 5.062 4.960 5.019 40,421 -0.04(-0.83%)
Apr 07, 2003 5.230 5.306 4.960 5.062 49,430 -0.14(-2.76%)
Apr 04, 2003 5.163 5.230 5.163 5.205 24,893 +0.04(+0.82%)
Apr 03, 2003 5.230 5.298 5.154 5.163 39,710 -0.08(-1.45%)
Apr 02, 2003 4.977 5.298 4.977 5.239 42,792 +0.26(+5.25%)
Apr 01, 2003 4.640 4.977 4.640 4.977 60,691 +0.34(+7.27%)
Mar 31, 2003 4.513 4.640 4.437 4.640 25,011 +0.13(+2.80%)
Mar 28, 2003 4.302 4.564 4.269 4.513 32,360 +0.24(+5.52%)
Mar 27, 2003 4.555 4.640 4.269 4.277 78,590 -0.24(-5.23%)
Mar 26, 2003 4.471 4.674 4.463 4.513 130,392 +0.31(+7.43%)
Mar 25, 2003 4.218 4.260 4.117 4.201 53,697 -0.01(-0.20%)
Mar 24, 2003 4.142 4.260 4.142 4.210 21,218 +0.07(+1.63%)
Mar 21, 2003 4.100 4.193 4.049 4.142 35,561 -0.04(-1.01%)
Mar 20, 2003 4.032 4.218 4.007 4.184 21,218 +0.11(+2.69%)
Mar 19, 2003 3.973 4.075 3.973 4.075 29,516 +0.10(+2.55%)
Mar 18, 2003 4.092 4.092 3.897 3.973 430,768 -0.24(-5.80%)
Mar 17, 2003 4.193 4.302 4.007 4.218 353,599 +0.03(+0.60%)
Mar 14, 2003 4.277 4.277 4.193 4.193 34,613 -0.07(-1.58%)
Mar 13, 2003 4.092 4.260 4.092 4.260 22,877 +0.14(+3.48%)
Mar 12, 2003 3.923 4.117 3.906 4.117 13,750 +0.17(+4.27%)
Mar 11, 2003 3.982 4.007 3.940 3.948 30,345 -0.03(-0.64%)
Mar 10, 2003 4.049 4.049 3.923 3.973 29,634 -0.10(-2.48%)
Mar 07, 2003 4.176 4.176 4.049 4.075 14,580 -0.13(-3.01%)
Mar 06, 2003 4.218 4.218 4.176 4.201 17,662 -0.02(-0.40%)
Mar 05, 2003 4.142 4.218 4.100 4.218 20,032 +0.08(+1.83%)
Mar 04, 2003 4.151 4.151 4.092 4.142 25,841 -0.01(-0.20%)
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.