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 (%)
Aug 29, 2003 3.315 3.526 3.315 3.374 55,238 +0.08(+2.30%)
Aug 28, 2003 3.358 3.417 3.299 3.299 111,425 -0.03(-1.01%)
Aug 27, 2003 3.332 3.366 3.324 3.332 62,588 -0.01(-0.25%)
Aug 26, 2003 3.417 3.417 3.341 3.341 103,365 -0.03(-1.00%)
Aug 25, 2003 3.374 3.408 3.358 3.374 199,499 +0.04(+1.27%)
Aug 22, 2003 3.358 3.374 3.324 3.332 389,872 -0.03(-0.75%)
Aug 21, 2003 3.248 3.374 3.248 3.358 132,525 +0.07(+2.05%)
Aug 20, 2003 3.273 3.324 3.265 3.290 79,776 +0.03(+0.78%)
Aug 19, 2003 3.332 3.383 3.265 3.265 116,878 -0.04(-1.28%)
Aug 18, 2003 3.332 3.366 3.248 3.307 26,671 -0.06(-1.75%)
Aug 15, 2003 3.332 3.374 3.332 3.366 84,636 +0.08(+2.31%)
Aug 14, 2003 3.417 3.417 3.290 3.290 65,670 -0.08(-2.26%)
Aug 13, 2003 3.450 3.450 3.349 3.366 84,873 -0.08(-2.44%)
Aug 12, 2003 3.459 3.467 3.442 3.450 59,506 -0.01(-0.24%)
Aug 11, 2003 3.391 3.712 3.374 3.459 133,592 +0.09(+2.76%)
Aug 08, 2003 4.016 4.066 3.366 3.366 460,521 -0.64(-16.00%)
Aug 07, 2003 3.965 4.049 3.965 4.007 10,786 +0.00(+0.00%)
Aug 06, 2003 4.007 4.049 3.965 4.007 21,929 +0.04(+1.06%)
Aug 05, 2003 3.965 4.007 3.897 3.965 18,136 +0.01(+0.21%)
Aug 04, 2003 4.092 4.092 3.889 3.957 20,744 -0.09(-2.29%)
Aug 01, 2003 4.218 4.218 3.923 4.049 50,615 -0.19(-4.57%)
Jul 31, 2003 4.218 4.302 4.176 4.243 39,828 -0.01(-0.20%)
Jul 30, 2003 4.260 4.286 4.226 4.252 13,276 +0.01(+0.20%)
Jul 29, 2003 4.302 4.345 4.159 4.243 9,601 -0.03(-0.79%)
Jul 28, 2003 4.218 4.378 4.218 4.277 21,455 +0.08(+1.81%)
Jul 25, 2003 4.092 4.260 4.092 4.201 112,137 +0.15(+3.75%)
Jul 24, 2003 3.965 4.092 3.965 4.049 18,136 +0.17(+4.35%)
Jul 23, 2003 3.923 3.957 3.838 3.881 52,749 -0.02(-0.43%)
Jul 22, 2003 3.906 3.906 3.838 3.897 110,714 -0.03(-0.64%)
Jul 21, 2003 4.092 4.117 3.830 3.923 47,296 -0.14(-3.53%)
Jul 18, 2003 4.176 4.210 3.796 4.066 87,599 -0.12(-2.82%)
Jul 17, 2003 4.176 4.184 4.176 4.184 27,145 +0.01(+0.20%)
Jul 16, 2003 4.302 4.336 4.117 4.176 13,513 -0.13(-2.94%)
Jul 15, 2003 4.471 4.471 4.176 4.302 19,440 -0.21(-4.67%)
Jul 14, 2003 4.724 4.741 4.463 4.513 35,205 -0.21(-4.46%)
Jul 11, 2003 4.598 4.766 4.547 4.724 29,753 +0.14(+3.13%)
Jul 10, 2003 4.471 4.589 4.412 4.581 28,449 +0.08(+1.69%)
Jul 09, 2003 4.387 4.505 4.378 4.505 50,615 +0.12(+2.69%)
Jul 08, 2003 4.260 4.387 4.243 4.387 27,026 +0.15(+3.59%)
Jul 07, 2003 4.092 4.235 4.092 4.235 51,445 +0.23(+5.68%)
Jul 03, 2003 3.990 4.049 3.982 4.007 8,179 -0.01(-0.21%)
Jul 02, 2003 3.729 4.049 3.729 4.016 51,089 +0.29(+7.69%)
Jul 01, 2003 3.805 3.813 3.670 3.729 67,092 -0.08(-2.00%)
Jun 30, 2003 3.973 4.024 3.796 3.805 92,578 -0.15(-3.84%)
Jun 27, 2003 4.092 4.201 3.881 3.957 24,063 -0.17(-4.09%)
Jun 26, 2003 3.982 4.184 3.982 4.125 60,810 +0.14(+3.60%)
Jun 25, 2003 4.007 4.032 3.973 3.982 15,765 -0.08(-2.07%)
Jun 24, 2003 3.999 4.092 3.965 4.066 38,287 +0.06(+1.47%)
Jun 23, 2003 4.134 4.134 4.007 4.007 29,160 -0.08(-1.86%)
Jun 20, 2003 4.134 4.176 4.049 4.083 36,628 -0.05(-1.22%)
Jun 19, 2003 4.167 4.277 4.134 4.134 18,847 -0.03(-0.81%)
Jun 18, 2003 4.235 4.235 4.134 4.167 16,002 -0.09(-2.18%)
Jun 17, 2003 4.260 4.286 4.218 4.260 20,388 -0.02(-0.39%)
Jun 16, 2003 4.412 4.598 4.260 4.277 34,494 -0.11(-2.50%)
Jun 13, 2003 4.623 4.657 4.387 4.387 45,874 -0.26(-5.63%)
Jun 12, 2003 4.674 4.766 4.640 4.648 25,011 +0.06(+1.29%)
Jun 11, 2003 4.395 4.598 4.387 4.589 48,363 +0.15(+3.42%)
Jun 10, 2003 4.513 4.513 4.387 4.437 36,272 -0.10(-2.23%)
Jun 09, 2003 4.724 4.724 4.513 4.539 16,595 -0.26(-5.45%)
Jun 06, 2003 4.977 4.994 4.783 4.800 31,057 -0.22(-4.37%)
Jun 05, 2003 5.019 5.053 4.977 5.019 6,875 -0.03(-0.67%)
Jun 04, 2003 5.045 5.053 4.935 5.053 36,154 +0.01(+0.17%)
Jun 03, 2003 4.724 5.053 4.724 5.045 63,536 +0.35(+7.36%)
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.