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 (%)
Dec 31, 2003 3.510 3.510 3.417 3.425 74,675 -0.08(-2.40%)
Dec 30, 2003 3.602 3.602 3.510 3.510 29,633 -0.08(-2.35%)
Dec 29, 2003 3.628 3.645 3.535 3.594 71,238 -0.03(-0.93%)
Dec 26, 2003 3.442 3.628 3.417 3.628 92,337 +0.22(+6.44%)
Dec 24, 2003 3.434 3.434 3.383 3.408 2,607 -0.04(-1.22%)
Dec 23, 2003 3.434 3.459 3.417 3.451 49,546 -0.02(-0.49%)
Dec 22, 2003 3.425 3.476 3.425 3.467 18,491 +0.03(+0.98%)
Dec 19, 2003 3.417 3.442 3.400 3.434 40,182 +0.01(+0.25%)
Dec 18, 2003 3.375 3.442 3.375 3.425 29,633 +0.05(+1.50%)
Dec 17, 2003 3.417 3.417 3.366 3.375 16,357 -0.04(-1.23%)
Dec 16, 2003 3.417 3.459 3.248 3.417 48,243 +0.00(+0.00%)
Dec 15, 2003 3.459 3.476 3.408 3.417 54,643 -0.03(-0.98%)
Dec 12, 2003 3.164 3.476 3.164 3.451 121,140 +0.32(+10.24%)
Dec 11, 2003 3.206 3.206 3.121 3.130 12,090 -0.03(-1.07%)
Dec 10, 2003 3.256 3.256 3.121 3.164 68,630 -0.03(-1.06%)
Dec 09, 2003 3.189 3.290 3.079 3.197 26,788 +0.03(+1.07%)
Dec 08, 2003 3.105 3.164 3.096 3.164 40,775 +0.09(+3.02%)
Dec 05, 2003 3.079 3.079 3.071 3.071 37,456 +0.05(+1.68%)
Dec 04, 2003 3.147 3.164 3.054 3.020 45,635 -0.10(-3.24%)
Dec 03, 2003 3.121 3.172 3.121 3.121 58,081 +0.00(+0.00%)
Dec 02, 2003 3.121 3.164 3.121 3.121 90,914 +0.01(+0.27%)
Dec 01, 2003 3.037 3.164 3.037 3.113 26,551 +0.13(+4.24%)
Nov 28, 2003 2.995 2.995 2.987 2.987 5,571 -0.05(-1.67%)
Nov 26, 2003 3.121 3.121 2.953 3.037 32,359 -0.08(-2.44%)
Nov 25, 2003 3.079 3.147 3.079 3.113 42,079 +0.03(+1.10%)
Nov 24, 2003 2.953 3.121 2.953 3.079 59,148 +0.12(+3.99%)
Nov 21, 2003 2.970 2.987 2.961 2.961 13,394 -0.04(-1.40%)
Nov 20, 2003 2.953 3.037 2.953 3.003 32,122 +0.05(+1.71%)
Nov 19, 2003 3.138 3.147 2.953 2.953 55,592 -0.20(-6.42%)
Nov 18, 2003 2.995 3.155 2.995 3.155 44,805 +0.17(+5.65%)
Nov 17, 2003 2.978 2.995 2.961 2.987 76,453 +0.02(+0.57%)
Nov 14, 2003 3.046 3.096 2.953 2.970 41,842 -0.03(-0.85%)
Nov 13, 2003 3.105 3.147 2.953 2.995 137,379 -0.13(-4.05%)
Nov 12, 2003 3.248 3.248 3.121 3.121 182,066 -0.04(-1.33%)
Nov 11, 2003 3.214 3.214 3.164 3.164 69,934 -0.04(-1.32%)
Nov 10, 2003 3.214 3.214 3.164 3.206 463,464 +0.02(+0.53%)
Nov 07, 2003 3.206 3.206 3.113 3.189 116,043 +0.00(+0.00%)
Nov 06, 2003 3.248 3.248 3.164 3.189 127,067 -0.06(-1.82%)
Nov 05, 2003 3.307 3.307 3.223 3.248 31,648 -0.02(-0.52%)
Nov 04, 2003 3.307 3.307 3.265 3.265 67,919 -0.03(-1.02%)
Nov 03, 2003 3.273 3.273 3.273 3.299 9,482 +0.04(+1.30%)
Oct 31, 2003 3.282 3.290 3.256 3.256 121,259 -0.06(-1.78%)
Oct 30, 2003 3.349 3.366 3.349 3.316 22,639 -0.03(-1.01%)
Oct 29, 2003 3.332 3.417 3.332 3.349 22,047 +0.03(+1.02%)
Oct 28, 2003 3.248 3.248 3.248 3.316 32,715 +0.05(+1.55%)
Oct 27, 2003 3.332 3.417 3.248 3.265 138,446 -0.03(-0.77%)
Oct 24, 2003 3.712 3.720 3.130 3.290 2,147,821 -0.42(-11.36%)
Oct 23, 2003 3.754 3.754 3.670 3.712 75,742 -0.08(-2.00%)
Oct 22, 2003 3.796 3.796 3.754 3.788 1,540 -0.01(-0.22%)
Oct 21, 2003 3.771 3.796 3.754 3.796 72,305 +0.03(+0.67%)
Oct 20, 2003 3.855 3.864 3.771 3.771 33,781 -0.05(-1.32%)
Oct 17, 2003 3.704 3.822 3.704 3.822 35,204 +0.14(+3.90%)
Oct 16, 2003 3.712 3.822 3.712 3.678 97,197 -0.14(-3.75%)
Oct 15, 2003 3.881 3.948 3.813 3.822 23,825 -0.08(-1.95%)
Oct 14, 2003 3.923 3.948 3.898 3.898 6,163 -0.03(-0.65%)
Oct 13, 2003 3.915 3.931 3.915 3.923 15,527 +0.00(+0.00%)
Oct 10, 2003 3.906 3.906 3.906 3.923 9,364 +0.03(+0.87%)
Oct 09, 2003 3.931 3.931 3.881 3.889 7,111 -0.07(-1.71%)
Oct 08, 2003 3.965 3.982 3.923 3.957 15,883 +0.08(+1.96%)
Oct 07, 2003 4.050 4.050 3.881 3.881 80,128 -0.19(-4.56%)
Oct 06, 2003 4.050 4.066 4.041 4.066 6,163 +0.04(+1.05%)
Oct 03, 2003 4.193 4.193 3.923 4.024 277,723 -0.18(-4.22%)
Oct 02, 2003 4.218 4.227 4.201 4.201 49,902 -0.06(-1.39%)
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.