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, 2005 5.399 5.399 5.019 5.121 107,514 -0.28(-5.16%)
Feb 25, 2005 5.146 5.416 5.104 5.399 81,791 +0.24(+4.58%)
Feb 24, 2005 5.019 5.163 4.859 5.163 90,681 +0.12(+2.34%)
Feb 23, 2005 4.935 5.230 4.927 5.045 91,511 +0.15(+3.10%)
Feb 22, 2005 4.977 5.019 4.809 4.893 131,340 -0.17(-3.33%)
Feb 18, 2005 5.205 5.273 4.910 5.062 159,671 -0.13(-2.44%)
Feb 17, 2005 5.483 5.517 5.154 5.188 98,979 -0.32(-5.82%)
Feb 16, 2005 5.408 5.576 5.382 5.509 67,566 +0.08(+1.56%)
Feb 15, 2005 5.382 5.576 5.348 5.424 99,097 +0.03(+0.63%)
Feb 14, 2005 5.424 5.517 5.357 5.391 55,831 -0.06(-1.08%)
Feb 11, 2005 5.467 5.635 5.382 5.450 114,863 -0.04(-0.77%)
Feb 10, 2005 5.568 5.568 5.332 5.492 69,463 -0.08(-1.36%)
Feb 09, 2005 5.686 5.686 5.399 5.568 135,370 -0.08(-1.49%)
Feb 08, 2005 5.720 5.728 5.509 5.652 48,956 -0.13(-2.19%)
Feb 07, 2005 5.711 5.829 5.711 5.779 90,326 +0.08(+1.48%)
Feb 04, 2005 5.652 5.694 5.652 5.694 62,943 +0.00(+0.00%)
Feb 03, 2005 5.618 5.694 5.500 5.694 72,545 +0.00(+0.00%)
Feb 02, 2005 5.677 5.711 5.635 5.694 84,399 -0.01(-0.15%)
Feb 01, 2005 5.652 5.711 5.635 5.703 78,235 +0.03(+0.60%)
Jan 31, 2005 5.610 5.728 5.610 5.669 73,730 +0.10(+1.82%)
Jan 28, 2005 5.669 5.669 5.416 5.568 105,143 -0.17(-2.94%)
Jan 27, 2005 5.737 5.753 5.661 5.737 48,956 -0.03(-0.44%)
Jan 26, 2005 5.720 5.812 5.677 5.762 55,950 +0.08(+1.34%)
Jan 25, 2005 5.728 5.863 5.677 5.686 100,994 -0.02(-0.30%)
Jan 24, 2005 5.804 5.829 5.602 5.703 130,866 -0.05(-0.88%)
Jan 21, 2005 5.737 5.855 5.686 5.753 85,110 +0.02(+0.29%)
Jan 20, 2005 5.720 5.855 5.694 5.737 121,620 -0.03(-0.58%)
Jan 19, 2005 6.091 6.091 5.737 5.770 119,249 -0.30(-5.00%)
Jan 18, 2005 5.661 6.141 5.610 6.074 157,655 +0.39(+6.82%)
Jan 14, 2005 5.635 5.694 5.526 5.686 54,883 +0.09(+1.66%)
Jan 13, 2005 5.753 5.753 5.492 5.593 105,261 -0.13(-2.36%)
Jan 12, 2005 5.694 5.753 5.509 5.728 145,802 -0.01(-0.15%)
Jan 11, 2005 5.677 5.796 5.424 5.737 123,872 -0.03(-0.44%)
Jan 10, 2005 5.509 6.006 5.509 5.762 112,729 +0.19(+3.48%)
Jan 07, 2005 5.863 5.863 5.357 5.568 237,195 -0.31(-5.31%)
Jan 06, 2005 5.973 6.108 5.880 5.880 66,974 -0.05(-0.85%)
Jan 05, 2005 5.939 6.125 5.846 5.931 132,999 -0.03(-0.57%)
Jan 04, 2005 6.133 6.234 5.888 5.964 197,010 -0.12(-1.94%)
Jan 03, 2005 6.125 6.260 6.049 6.082 175,199 +0.01(+0.14%)
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%)
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.