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 (%)
Jul 31, 2003 4.218 4.303 4.176 4.244 39,827 -0.01(-0.20%)
Jul 30, 2003 4.260 4.286 4.227 4.252 13,275 +0.01(+0.20%)
Jul 29, 2003 4.303 4.345 4.159 4.244 9,601 -0.03(-0.79%)
Jul 28, 2003 4.218 4.379 4.218 4.277 21,454 +0.08(+1.81%)
Jul 25, 2003 4.092 4.260 4.092 4.201 112,132 +0.15(+3.75%)
Jul 24, 2003 3.965 4.092 3.965 4.050 18,135 +0.17(+4.35%)
Jul 23, 2003 3.923 3.957 3.839 3.881 52,747 -0.02(-0.43%)
Jul 22, 2003 3.906 3.906 3.839 3.898 110,709 -0.03(-0.65%)
Jul 21, 2003 4.092 4.117 3.830 3.923 47,294 -0.14(-3.53%)
Jul 18, 2003 4.176 4.210 3.796 4.066 87,596 -0.12(-2.82%)
Jul 17, 2003 4.176 4.184 4.176 4.184 27,144 +0.01(+0.20%)
Jul 16, 2003 4.303 4.336 4.117 4.176 13,512 -0.13(-2.94%)
Jul 15, 2003 4.471 4.471 4.176 4.303 19,439 -0.21(-4.67%)
Jul 14, 2003 4.724 4.741 4.463 4.513 35,204 -0.21(-4.46%)
Jul 11, 2003 4.598 4.767 4.547 4.724 29,751 +0.14(+3.13%)
Jul 10, 2003 4.471 4.589 4.412 4.581 28,447 +0.08(+1.69%)
Jul 09, 2003 4.387 4.505 4.379 4.505 50,613 +0.12(+2.69%)
Jul 08, 2003 4.260 4.387 4.244 4.387 27,025 +0.15(+3.59%)
Jul 07, 2003 4.092 4.235 4.092 4.235 51,443 +0.23(+5.68%)
Jul 03, 2003 3.990 4.050 3.982 4.007 8,178 -0.01(-0.21%)
Jul 02, 2003 3.729 4.050 3.729 4.016 51,087 +0.29(+7.69%)
Jul 01, 2003 3.805 3.813 3.670 3.729 67,089 -0.08(-2.00%)
Jun 30, 2003 3.974 4.024 3.796 3.805 92,574 -0.15(-3.84%)
Jun 27, 2003 4.092 4.201 3.881 3.957 24,062 -0.17(-4.09%)
Jun 26, 2003 3.982 4.184 3.982 4.125 60,807 +0.14(+3.60%)
Jun 25, 2003 4.007 4.033 3.974 3.982 15,764 -0.08(-2.07%)
Jun 24, 2003 3.999 4.092 3.965 4.066 38,286 +0.06(+1.47%)
Jun 23, 2003 4.134 4.134 4.007 4.007 29,159 -0.08(-1.86%)
Jun 20, 2003 4.134 4.176 4.050 4.083 36,626 -0.05(-1.22%)
Jun 19, 2003 4.168 4.277 4.134 4.134 18,846 -0.03(-0.81%)
Jun 18, 2003 4.235 4.235 4.134 4.168 16,001 -0.09(-2.18%)
Jun 17, 2003 4.260 4.286 4.218 4.260 20,387 -0.02(-0.39%)
Jun 16, 2003 4.412 4.598 4.260 4.277 34,493 -0.11(-2.50%)
Jun 13, 2003 4.623 4.657 4.387 4.387 45,872 -0.26(-5.63%)
Jun 12, 2003 4.674 4.767 4.640 4.648 25,010 +0.06(+1.29%)
Jun 11, 2003 4.395 4.598 4.387 4.589 48,361 +0.15(+3.42%)
Jun 10, 2003 4.513 4.513 4.387 4.438 36,271 -0.10(-2.23%)
Jun 09, 2003 4.724 4.724 4.513 4.539 16,594 -0.26(-5.45%)
Jun 06, 2003 4.978 4.994 4.783 4.800 31,055 -0.22(-4.37%)
Jun 05, 2003 5.020 5.053 4.978 5.020 6,874 -0.03(-0.67%)
Jun 04, 2003 5.045 5.053 4.935 5.053 36,152 +0.01(+0.17%)
Jun 03, 2003 4.724 5.053 4.724 5.045 63,533 +0.35(+7.36%)
Jun 02, 2003 4.767 4.902 4.691 4.699 23,469 -0.11(-2.28%)
May 30, 2003 4.767 4.893 4.682 4.809 26,907 -0.04(-0.87%)
May 29, 2003 4.387 4.893 4.387 4.851 36,271 +0.55(+12.75%)
May 28, 2003 4.218 4.303 4.201 4.303 40,775 +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 52,628 +0.04(+1.03%)
May 22, 2003 4.007 4.109 4.007 4.083 20,269 +0.03(+0.62%)
May 21, 2003 4.100 4.100 3.923 4.058 34,137 -0.03(-0.82%)
May 20, 2003 3.965 4.109 3.965 4.092 29,040 +0.13(+3.19%)
May 19, 2003 4.050 4.117 3.501 3.965 28,447 -0.10(-2.49%)
May 16, 2003 4.134 4.176 4.007 4.066 65,785 -0.08(-1.83%)
May 15, 2003 4.007 4.218 4.007 4.142 118,770 +0.13(+3.37%)
May 14, 2003 3.746 4.066 3.746 4.007 68,038 +0.28(+7.47%)
May 13, 2003 3.712 3.763 3.636 3.729 31,529 -0.03(-0.67%)
May 12, 2003 3.771 3.796 3.737 3.754 33,663 -0.01(-0.22%)
May 09, 2003 3.780 3.796 3.737 3.763 51,443 +0.03(+0.91%)
May 08, 2003 3.872 3.898 3.720 3.729 168,791 -0.14(-3.70%)
May 07, 2003 3.881 3.881 3.872 3.872 15,646 +0.06(+1.55%)
May 06, 2003 3.881 3.990 3.796 3.813 69,578 -0.27(-6.61%)
May 05, 2003 4.218 4.218 4.058 4.083 68,630 -0.13(-3.01%)
May 02, 2003 4.134 4.303 4.134 4.210 25,603 +0.02(+0.40%)
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.