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 (%)
Jan 31, 2005 5.610 5.728 5.610 5.669 73,727 +0.10(+1.82%)
Jan 28, 2005 5.669 5.669 5.416 5.568 105,138 -0.17(-2.94%)
Jan 27, 2005 5.737 5.754 5.661 5.737 48,954 -0.03(-0.44%)
Jan 26, 2005 5.720 5.813 5.678 5.762 55,947 +0.08(+1.34%)
Jan 25, 2005 5.728 5.863 5.678 5.686 100,990 -0.02(-0.30%)
Jan 24, 2005 5.804 5.830 5.602 5.703 130,860 -0.05(-0.88%)
Jan 21, 2005 5.737 5.855 5.686 5.754 85,106 +0.02(+0.29%)
Jan 20, 2005 5.720 5.855 5.695 5.737 121,615 -0.03(-0.58%)
Jan 19, 2005 6.091 6.091 5.737 5.771 119,244 -0.30(-5.00%)
Jan 18, 2005 5.661 6.142 5.610 6.074 157,649 +0.39(+6.82%)
Jan 14, 2005 5.636 5.695 5.526 5.686 54,880 +0.09(+1.66%)
Jan 13, 2005 5.754 5.754 5.492 5.593 105,257 -0.13(-2.36%)
Jan 12, 2005 5.695 5.754 5.509 5.728 145,795 -0.01(-0.15%)
Jan 11, 2005 5.678 5.796 5.425 5.737 123,867 -0.03(-0.44%)
Jan 10, 2005 5.509 6.007 5.509 5.762 112,725 +0.19(+3.48%)
Jan 07, 2005 5.863 5.863 5.357 5.568 237,184 -0.31(-5.31%)
Jan 06, 2005 5.973 6.108 5.880 5.880 66,971 -0.05(-0.85%)
Jan 05, 2005 5.939 6.125 5.846 5.931 132,994 -0.03(-0.57%)
Jan 04, 2005 6.133 6.235 5.889 5.965 197,002 -0.12(-1.94%)
Jan 03, 2005 6.125 6.260 6.049 6.083 175,192 +0.01(+0.14%)
Dec 31, 2004 6.243 6.243 6.066 6.074 72,305 -0.13(-2.17%)
Dec 30, 2004 6.268 6.327 6.201 6.209 34,256 -0.04(-0.67%)
Dec 29, 2004 6.353 6.370 6.243 6.251 44,212 -0.14(-2.24%)
Dec 28, 2004 6.353 6.395 6.336 6.395 106,916 +0.04(+0.66%)
Dec 27, 2004 6.386 6.395 6.268 6.353 39,827 -0.03(-0.40%)
Dec 23, 2004 6.420 6.437 6.353 6.378 155,752 -0.03(-0.53%)
Dec 22, 2004 6.412 6.445 6.386 6.412 268,359 +0.00(+0.00%)
Dec 21, 2004 6.437 6.437 6.353 6.412 323,358 +0.00(+0.00%)
Dec 20, 2004 6.327 6.454 6.201 6.412 245,837 +0.10(+1.60%)
Dec 17, 2004 6.268 6.310 6.125 6.310 122,444 +0.07(+1.08%)
Dec 16, 2004 6.412 6.412 6.150 6.243 97,315 -0.19(-2.89%)
Dec 15, 2004 6.344 6.437 6.285 6.429 76,690 +0.02(+0.26%)
Dec 14, 2004 6.386 6.538 6.302 6.412 117,584 +0.00(+0.00%)
Dec 13, 2004 6.412 6.445 6.277 6.412 78,350 +0.04(+0.66%)
Dec 10, 2004 6.277 6.412 6.125 6.370 78,587 +0.06(+0.94%)
Dec 09, 2004 6.150 6.327 6.066 6.310 138,091 +0.08(+1.22%)
Dec 08, 2004 6.057 6.310 6.049 6.235 138,091 +0.24(+3.94%)
Dec 07, 2004 6.327 6.336 5.956 5.998 202,810 -0.35(-5.58%)
Dec 06, 2004 6.496 6.496 6.277 6.353 123,274 -0.17(-2.59%)
Dec 03, 2004 6.538 6.564 6.378 6.521 199,609 -0.33(-4.80%)
Dec 02, 2004 6.817 6.876 6.791 6.850 1,648,322 +0.00(+0.00%)
Dec 01, 2004 6.749 6.918 6.749 6.850 226,753 -0.03(-0.49%)
Nov 30, 2004 6.952 6.994 6.800 6.884 151,011 -0.09(-1.33%)
Nov 29, 2004 6.749 6.977 6.673 6.977 157,767 +0.24(+3.63%)
Nov 26, 2004 6.673 6.732 6.623 6.732 32,478 +0.04(+0.63%)
Nov 24, 2004 6.370 6.707 6.370 6.690 102,057 +0.35(+5.59%)
Nov 23, 2004 6.580 6.589 6.201 6.336 125,763 -0.21(-3.22%)
Nov 22, 2004 6.133 6.656 6.133 6.547 98,619 +0.43(+7.03%)
Nov 19, 2004 6.327 6.336 6.100 6.116 44,094 -0.23(-3.59%)
Nov 18, 2004 6.344 6.403 6.159 6.344 32,478 -0.03(-0.40%)
Nov 17, 2004 6.344 6.580 6.327 6.370 54,288 +0.11(+1.75%)
Nov 16, 2004 6.403 6.403 6.175 6.260 53,576 -0.23(-3.51%)
Nov 15, 2004 6.462 6.547 6.251 6.488 83,447 +0.03(+0.52%)
Nov 12, 2004 6.310 6.538 6.209 6.454 56,066 +0.13(+2.00%)
Nov 11, 2004 6.209 6.454 6.142 6.327 82,024 +0.08(+1.35%)
Nov 10, 2004 5.990 6.505 5.922 6.243 79,654 +0.23(+3.79%)
Nov 09, 2004 5.981 6.066 5.965 6.015 53,339 +0.05(+0.85%)
Nov 08, 2004 6.074 6.091 5.906 5.965 57,962 -0.17(-2.75%)
Nov 05, 2004 6.201 6.201 5.948 6.133 71,712 -0.03(-0.41%)
Nov 04, 2004 5.889 6.370 5.838 6.159 87,003 +0.23(+3.84%)
Nov 03, 2004 5.863 6.074 5.863 5.931 65,548 +0.11(+1.88%)
Nov 02, 2004 5.990 6.201 5.703 5.821 121,733 -0.17(-2.82%)
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.