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

Graphic Packaging Holding Company (NY: GPK )

27.93 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 31, 2004 6.243 6.243 6.066 6.074 72,308 -0.13(-2.17%)
Dec 30, 2004 6.268 6.327 6.201 6.209 34,257 -0.04(-0.67%)
Dec 29, 2004 6.352 6.369 6.243 6.251 44,214 -0.14(-2.24%)
Dec 28, 2004 6.352 6.395 6.336 6.395 106,921 +0.04(+0.66%)
Dec 27, 2004 6.386 6.395 6.268 6.352 39,828 -0.03(-0.40%)
Dec 23, 2004 6.420 6.437 6.352 6.378 155,759 -0.03(-0.53%)
Dec 22, 2004 6.411 6.445 6.386 6.411 268,370 +0.00(+0.00%)
Dec 21, 2004 6.437 6.437 6.352 6.411 323,372 +0.00(+0.00%)
Dec 20, 2004 6.327 6.454 6.201 6.411 245,848 +0.10(+1.60%)
Dec 17, 2004 6.268 6.310 6.125 6.310 122,450 +0.07(+1.08%)
Dec 16, 2004 6.411 6.411 6.150 6.243 97,319 -0.19(-2.89%)
Dec 15, 2004 6.344 6.437 6.285 6.428 76,694 +0.02(+0.26%)
Dec 14, 2004 6.386 6.538 6.302 6.411 117,589 +0.00(+0.00%)
Dec 13, 2004 6.411 6.445 6.276 6.411 78,353 +0.04(+0.66%)
Dec 10, 2004 6.276 6.411 6.125 6.369 78,590 +0.06(+0.94%)
Dec 09, 2004 6.150 6.327 6.066 6.310 138,097 +0.08(+1.22%)
Dec 08, 2004 6.057 6.310 6.049 6.234 138,097 +0.24(+3.94%)
Dec 07, 2004 6.327 6.336 5.956 5.998 202,818 -0.35(-5.58%)
Dec 06, 2004 6.496 6.496 6.276 6.352 123,279 -0.17(-2.59%)
Dec 03, 2004 6.538 6.563 6.378 6.521 199,618 -0.33(-4.80%)
Dec 02, 2004 6.816 6.875 6.791 6.850 1,648,393 +0.00(+0.00%)
Dec 01, 2004 6.749 6.918 6.749 6.850 226,763 -0.03(-0.49%)
Nov 30, 2004 6.951 6.994 6.799 6.884 151,017 -0.09(-1.33%)
Nov 29, 2004 6.749 6.977 6.673 6.977 157,774 +0.24(+3.63%)
Nov 26, 2004 6.673 6.732 6.622 6.732 32,479 +0.04(+0.63%)
Nov 24, 2004 6.369 6.707 6.369 6.690 102,061 +0.35(+5.59%)
Nov 23, 2004 6.580 6.589 6.201 6.336 125,769 -0.21(-3.22%)
Nov 22, 2004 6.133 6.656 6.133 6.546 98,623 +0.43(+7.03%)
Nov 19, 2004 6.327 6.336 6.099 6.116 44,096 -0.23(-3.59%)
Nov 18, 2004 6.344 6.403 6.158 6.344 32,479 -0.03(-0.40%)
Nov 17, 2004 6.344 6.580 6.327 6.369 54,290 +0.11(+1.75%)
Nov 16, 2004 6.403 6.403 6.175 6.260 53,579 -0.23(-3.51%)
Nov 15, 2004 6.462 6.546 6.251 6.487 83,450 +0.03(+0.52%)
Nov 12, 2004 6.310 6.538 6.209 6.454 56,068 +0.13(+2.00%)
Nov 11, 2004 6.209 6.454 6.141 6.327 82,028 +0.08(+1.35%)
Nov 10, 2004 5.990 6.504 5.922 6.243 79,657 +0.23(+3.79%)
Nov 09, 2004 5.981 6.066 5.964 6.015 53,342 +0.05(+0.85%)
Nov 08, 2004 6.074 6.091 5.905 5.964 57,965 -0.17(-2.75%)
Nov 05, 2004 6.201 6.201 5.947 6.133 71,715 -0.03(-0.41%)
Nov 04, 2004 5.888 6.369 5.838 6.158 87,007 +0.23(+3.84%)
Nov 03, 2004 5.863 6.074 5.863 5.931 65,551 +0.11(+1.88%)
Nov 02, 2004 5.990 6.201 5.703 5.821 121,738 -0.17(-2.82%)
Nov 01, 2004 5.762 6.006 5.737 5.990 35,205 +0.20(+3.50%)
Oct 29, 2004 5.922 5.939 5.745 5.787 38,880 -0.22(-3.65%)
Oct 28, 2004 5.947 6.023 5.804 6.006 79,065 +0.02(+0.28%)
Oct 27, 2004 5.838 6.057 5.796 5.990 117,589 +0.17(+2.90%)
Oct 26, 2004 5.694 5.821 5.568 5.821 103,483 +0.16(+2.83%)
Oct 25, 2004 5.382 5.821 5.323 5.661 73,256 +0.22(+4.03%)
Oct 22, 2004 5.694 5.762 5.357 5.441 64,721 -0.24(-4.30%)
Oct 21, 2004 5.450 5.686 5.416 5.686 71,360 +0.19(+3.37%)
Oct 20, 2004 5.441 5.509 5.332 5.500 34,731 -0.01(-0.15%)
Oct 19, 2004 5.610 5.652 5.391 5.509 67,092 -0.12(-2.10%)
Oct 18, 2004 5.593 5.652 5.399 5.627 40,540 +0.00(+0.00%)
Oct 15, 2004 5.424 5.770 5.399 5.627 76,812 +0.20(+3.73%)
Oct 14, 2004 5.551 5.618 5.374 5.424 73,967 -0.19(-3.45%)
Oct 13, 2004 5.559 5.829 5.559 5.618 155,166 +0.13(+2.30%)
Oct 12, 2004 5.357 5.686 5.247 5.492 121,146 +0.13(+2.52%)
Oct 11, 2004 5.205 5.357 5.163 5.357 104,076 +0.17(+3.25%)
Oct 08, 2004 5.315 5.365 5.138 5.188 137,741 -0.19(-3.45%)
Oct 07, 2004 5.534 5.635 5.315 5.374 92,696 -0.19(-3.48%)
Oct 06, 2004 5.711 5.711 5.534 5.568 74,323 -0.12(-2.08%)
Oct 05, 2004 5.804 5.821 5.677 5.686 41,369 -0.12(-2.03%)
Oct 04, 2004 5.762 5.947 5.762 5.804 88,903 +0.04(+0.73%)
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.