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 (%)
May 31, 2005 3.248 3.273 3.138 3.164 76,335 +0.00(+0.00%)
May 27, 2005 3.231 3.231 3.071 3.164 64,837 -0.06(-1.83%)
May 26, 2005 3.096 3.290 3.012 3.223 88,899 +0.20(+6.70%)
May 25, 2005 3.155 3.155 2.868 3.020 218,693 -0.18(-5.54%)
May 24, 2005 3.189 3.290 3.164 3.197 78,587 -0.01(-0.26%)
May 23, 2005 3.282 3.332 3.172 3.206 155,871 +0.01(+0.26%)
May 20, 2005 3.197 3.307 3.164 3.197 115,806 +0.00(+0.00%)
May 19, 2005 3.290 3.290 3.121 3.197 134,772 -0.09(-2.82%)
May 18, 2005 3.138 3.375 3.138 3.290 222,486 +0.26(+8.64%)
May 17, 2005 3.121 3.155 2.953 3.029 226,042 -0.12(-3.75%)
May 16, 2005 3.088 3.307 3.079 3.147 133,823 +0.09(+3.04%)
May 13, 2005 3.130 3.391 2.927 3.054 213,359 +0.01(+0.28%)
May 12, 2005 3.375 3.459 3.003 3.046 113,554 -0.29(-8.61%)
May 11, 2005 3.248 3.391 3.037 3.332 125,763 +0.17(+5.33%)
May 10, 2005 3.501 3.510 3.121 3.164 101,820 -0.34(-9.64%)
May 09, 2005 3.197 3.501 3.147 3.501 126,593 +0.33(+10.37%)
May 06, 2005 3.383 3.552 3.130 3.172 126,237 -0.13(-3.84%)
May 05, 2005 3.543 3.543 3.189 3.299 337,582 +0.13(+4.27%)
May 04, 2005 3.375 3.375 3.071 3.164 108,102 +0.16(+5.34%)
May 03, 2005 2.944 3.172 2.860 3.003 143,425 +0.08(+2.59%)
May 02, 2005 2.809 2.953 2.742 2.927 133,823 +0.19(+7.10%)
Apr 29, 2005 2.607 2.767 2.514 2.733 171,873 +0.15(+5.88%)
Apr 28, 2005 2.877 2.927 2.582 2.582 124,104 -0.30(-10.26%)
Apr 27, 2005 2.885 2.987 2.717 2.877 113,554 -0.01(-0.29%)
Apr 26, 2005 3.003 3.012 2.860 2.885 116,755 -0.12(-3.93%)
Apr 25, 2005 2.936 3.121 2.911 3.003 104,901 +0.10(+3.49%)
Apr 22, 2005 3.290 3.290 2.902 2.902 308,186 -0.44(-13.13%)
Apr 21, 2005 3.290 3.408 3.223 3.341 269,307 +0.12(+3.66%)
Apr 20, 2005 3.358 3.358 3.206 3.223 279,264 -0.15(-4.50%)
Apr 19, 2005 3.223 3.391 3.143 3.375 104,901 +0.17(+5.26%)
Apr 18, 2005 3.282 3.316 2.995 3.206 112,606 -0.07(-2.06%)
Apr 15, 2005 3.223 3.307 3.105 3.273 128,608 +0.07(+2.11%)
Apr 14, 2005 3.375 3.459 3.164 3.206 96,486 -0.19(-5.71%)
Apr 13, 2005 3.518 3.543 3.273 3.400 95,893 -0.12(-3.36%)
Apr 12, 2005 3.383 3.569 3.265 3.518 103,835 +0.08(+2.46%)
Apr 11, 2005 3.459 3.746 3.375 3.434 125,408 +0.03(+0.74%)
Apr 08, 2005 3.653 3.695 3.400 3.408 106,679 -0.24(-6.70%)
Apr 07, 2005 3.628 3.729 3.526 3.653 48,243 -0.02(-0.46%)
Apr 06, 2005 3.737 3.881 3.602 3.670 357,614 +0.00(+0.00%)
Apr 05, 2005 3.569 3.754 3.569 3.670 132,994 +0.16(+4.57%)
Apr 04, 2005 3.569 3.661 3.383 3.510 156,345 -0.06(-1.65%)
Apr 01, 2005 3.720 3.906 3.560 3.569 145,440 -0.15(-4.08%)
Mar 31, 2005 3.881 3.881 3.628 3.720 135,601 -0.13(-3.29%)
Mar 30, 2005 3.670 3.923 3.670 3.847 84,988 +0.16(+4.35%)
Mar 29, 2005 3.704 4.041 3.678 3.687 155,989 -0.02(-0.46%)
Mar 28, 2005 3.754 3.796 3.619 3.704 48,005 -0.06(-1.57%)
Mar 24, 2005 3.645 3.839 3.645 3.763 283,649 +0.16(+4.45%)
Mar 23, 2005 3.712 3.847 3.594 3.602 114,265 -0.07(-1.84%)
Mar 22, 2005 3.712 3.948 3.661 3.670 91,626 -0.05(-1.36%)
Mar 21, 2005 3.948 3.965 3.670 3.720 170,450 -0.22(-5.57%)
Mar 18, 2005 4.201 4.260 3.889 3.940 342,205 -0.19(-4.69%)
Mar 17, 2005 4.134 4.227 4.075 4.134 89,966 +0.03(+0.82%)
Mar 16, 2005 4.016 4.100 3.999 4.100 109,998 +0.05(+1.25%)
Mar 15, 2005 4.210 4.303 4.007 4.050 251,645 -0.13(-3.23%)
Mar 14, 2005 4.294 4.328 4.159 4.184 174,954 -0.10(-2.36%)
Mar 11, 2005 4.336 4.336 4.176 4.286 198,661 -0.06(-1.36%)
Mar 10, 2005 4.260 4.454 4.235 4.345 509,455 +0.08(+1.98%)
Mar 09, 2005 4.539 4.539 4.092 4.260 283,175 -0.30(-6.65%)
Mar 08, 2005 4.758 4.826 4.556 4.564 92,930 -0.19(-3.91%)
Mar 07, 2005 5.053 5.053 4.741 4.750 96,130 -0.35(-6.79%)
Mar 04, 2005 5.062 5.146 5.011 5.096 156,937 +0.09(+1.85%)
Mar 03, 2005 5.188 5.188 4.893 5.003 222,723 -0.35(-6.61%)
Mar 02, 2005 5.239 5.543 5.239 5.357 73,964 +0.04(+0.79%)
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.