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 (%)
Feb 28, 2003 4.345 4.353 4.319 4.336 15,053 -0.02(-0.39%)
Feb 27, 2003 4.362 4.387 4.345 4.353 31,885 +0.01(+0.19%)
Feb 26, 2003 4.328 4.412 4.311 4.345 20,506 +0.01(+0.19%)
Feb 25, 2003 4.303 4.336 4.269 4.336 10,905 +0.02(+0.39%)
Feb 24, 2003 4.345 4.345 4.286 4.319 18,017 -0.03(-0.58%)
Feb 21, 2003 4.345 4.421 4.277 4.345 20,506 -0.03(-0.58%)
Feb 20, 2003 4.412 4.412 4.345 4.370 9,364 -0.03(-0.77%)
Feb 19, 2003 4.463 4.480 4.395 4.404 39,945 -0.07(-1.51%)
Feb 18, 2003 4.387 4.471 4.362 4.471 26,314 +0.05(+1.15%)
Feb 14, 2003 4.463 4.573 4.345 4.421 37,575 -0.03(-0.76%)
Feb 13, 2003 4.471 4.488 4.429 4.454 2,726 -0.01(-0.19%)
Feb 12, 2003 4.640 4.665 4.260 4.463 75,150 -0.17(-3.64%)
Feb 11, 2003 4.851 4.851 4.589 4.632 33,663 -0.22(-4.52%)
Feb 10, 2003 4.952 4.952 4.775 4.851 28,685 -0.08(-1.71%)
Feb 07, 2003 4.868 4.986 4.834 4.935 20,150 +0.08(+1.74%)
Feb 06, 2003 4.792 4.927 4.733 4.851 14,461 +0.04(+0.88%)
Feb 05, 2003 4.978 4.978 4.792 4.809 14,223 -0.13(-2.73%)
Feb 04, 2003 4.978 5.003 4.902 4.944 32,715 -0.03(-0.68%)
Feb 03, 2003 4.885 5.020 4.876 4.978 19,083 +0.11(+2.25%)
Jan 31, 2003 4.910 5.003 4.843 4.868 12,090 -0.01(-0.17%)
Jan 30, 2003 4.944 5.011 4.876 4.876 19,676 -0.06(-1.20%)
Jan 29, 2003 4.918 4.935 4.826 4.935 12,090 -0.01(-0.17%)
Jan 28, 2003 4.800 4.961 4.800 4.944 16,476 +0.18(+3.72%)
Jan 27, 2003 4.724 4.843 4.724 4.767 37,337 +0.03(+0.53%)
Jan 24, 2003 5.180 5.180 4.724 4.741 43,620 -0.44(-8.47%)
Jan 23, 2003 5.247 5.247 5.129 5.180 15,053 -0.09(-1.76%)
Jan 22, 2003 5.382 5.382 5.273 5.273 17,424 -0.13(-2.34%)
Jan 21, 2003 5.391 5.492 5.273 5.399 55,947 +0.02(+0.31%)
Jan 17, 2003 5.382 5.425 5.357 5.382 38,997 -0.02(-0.31%)
Jan 16, 2003 5.467 5.492 5.298 5.399 21,454 -0.03(-0.47%)
Jan 15, 2003 5.577 5.577 5.399 5.425 42,197 -0.27(-4.74%)
Jan 14, 2003 5.627 5.737 5.551 5.695 70,882 +0.08(+1.50%)
Jan 13, 2003 5.450 5.644 5.399 5.610 38,286 +0.18(+3.26%)
Jan 10, 2003 5.366 5.442 5.357 5.433 29,514 +0.08(+1.58%)
Jan 09, 2003 5.163 5.366 5.163 5.349 55,354 +0.20(+3.93%)
Jan 08, 2003 4.935 5.163 4.893 5.146 20,269 +0.19(+3.92%)
Jan 07, 2003 5.020 5.096 4.935 4.952 28,566 -0.08(-1.67%)
Jan 06, 2003 4.767 5.112 4.733 5.037 71,119 +0.33(+6.99%)
Jan 03, 2003 4.657 4.741 4.657 4.708 41,012 +0.02(+0.36%)
Jan 02, 2003 4.809 4.809 4.648 4.691 11,497 -0.07(-1.42%)
Dec 31, 2002 4.935 4.961 4.758 4.758 46,109 -0.15(-3.09%)
Dec 30, 2002 5.231 5.247 4.876 4.910 41,723 -0.29(-5.52%)
Dec 27, 2002 5.273 5.298 5.188 5.197 15,053 -0.12(-2.22%)
Dec 26, 2002 5.357 5.357 5.231 5.315 9,838 +0.00(+0.00%)
Dec 24, 2002 5.298 5.332 5.298 5.315 4,741 +0.00(+0.00%)
Dec 23, 2002 5.357 5.399 5.247 5.315 32,122 -0.08(-1.56%)
Dec 20, 2002 5.231 5.399 5.214 5.399 47,413 +0.19(+3.56%)
Dec 19, 2002 5.163 5.264 5.146 5.214 26,432 +0.07(+1.31%)
Dec 18, 2002 5.273 5.273 5.096 5.146 6,993 -0.13(-2.40%)
Dec 17, 2002 5.307 5.340 5.231 5.273 16,239 -0.04(-0.79%)
Dec 16, 2002 5.188 5.399 5.188 5.315 48,361 +0.13(+2.44%)
Dec 13, 2002 5.281 5.281 5.188 5.188 16,120 -0.12(-2.23%)
Dec 12, 2002 5.020 5.315 4.994 5.307 8,178 +0.33(+6.61%)
Dec 11, 2002 5.155 5.172 4.978 4.978 25,010 -0.17(-3.28%)
Dec 10, 2002 5.070 5.172 5.070 5.146 13,394 +0.08(+1.67%)
Dec 09, 2002 5.281 5.281 5.062 5.062 19,795 -0.22(-4.15%)
Dec 06, 2002 5.357 5.374 5.231 5.281 19,795 -0.14(-2.64%)
Dec 05, 2002 5.484 5.568 5.399 5.425 16,239 -0.09(-1.68%)
Dec 04, 2002 5.543 5.568 5.399 5.517 22,165 -0.01(-0.15%)
Dec 03, 2002 5.652 5.695 5.526 5.526 14,342 -0.17(-2.96%)
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.