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 (%)
Oct 31, 2005 2.151 2.320 2.151 2.236 141,297 +0.11(+5.16%)
Oct 28, 2005 2.075 2.143 2.025 2.126 61,639 +0.08(+3.70%)
Oct 27, 2005 2.117 2.134 2.033 2.050 73,256 -0.08(-3.57%)
Oct 26, 2005 2.185 2.210 2.092 2.126 62,588 -0.04(-1.95%)
Oct 25, 2005 2.126 2.202 1.974 2.168 183,260 +0.02(+0.78%)
Oct 24, 2005 1.982 2.151 1.974 2.151 195,706 +0.21(+10.87%)
Oct 21, 2005 1.982 2.025 1.890 1.940 83,688 -0.04(-2.13%)
Oct 20, 2005 1.966 1.982 1.805 1.982 127,310 -0.02(-0.84%)
Oct 19, 2005 1.949 2.025 1.890 1.999 125,650 +0.03(+1.28%)
Oct 18, 2005 1.982 1.999 1.873 1.974 69,581 +0.03(+1.74%)
Oct 17, 2005 1.982 2.016 1.763 1.940 157,300 -0.08(-3.77%)
Oct 14, 2005 1.881 2.067 1.881 2.016 103,246 +0.10(+5.29%)
Oct 13, 2005 1.822 2.008 1.797 1.915 150,780 +0.05(+2.71%)
Oct 12, 2005 1.966 1.966 1.814 1.864 215,858 -0.12(-5.96%)
Oct 11, 2005 1.991 2.016 1.949 1.982 84,280 -0.01(-0.42%)
Oct 10, 2005 2.025 2.025 1.923 1.991 98,742 -0.03(-1.67%)
Oct 07, 2005 2.050 2.151 1.966 2.025 52,038 +0.02(+0.84%)
Oct 06, 2005 2.109 2.193 1.949 2.008 109,173 -0.06(-2.86%)
Oct 05, 2005 2.219 2.236 2.016 2.067 144,379 -0.10(-4.67%)
Oct 04, 2005 2.396 2.446 2.168 2.168 154,099 -0.19(-8.21%)
Oct 03, 2005 2.320 2.531 2.320 2.362 179,466 +0.00(+0.00%)
Sep 30, 2005 2.531 2.657 2.362 2.362 121,146 -0.16(-6.35%)
Sep 29, 2005 2.556 2.565 2.446 2.522 105,617 -0.05(-1.97%)
Sep 28, 2005 2.556 2.607 2.531 2.573 99,809 +0.03(+0.99%)
Sep 27, 2005 2.480 2.581 2.472 2.548 92,222 +0.06(+2.37%)
Sep 26, 2005 2.514 2.649 2.371 2.489 150,425 -0.01(-0.34%)
Sep 23, 2005 2.497 2.514 2.362 2.497 112,255 +0.05(+2.07%)
Sep 22, 2005 2.463 2.506 2.295 2.446 89,377 -0.01(-0.34%)
Sep 21, 2005 2.539 2.565 2.404 2.455 114,863 -0.09(-3.64%)
Sep 20, 2005 2.657 2.767 2.522 2.548 97,912 -0.06(-2.27%)
Sep 19, 2005 2.700 2.700 2.573 2.607 116,286 -0.14(-5.21%)
Sep 16, 2005 2.759 2.775 2.716 2.750 343,405 +0.05(+1.88%)
Sep 15, 2005 2.691 2.725 2.657 2.700 41,488 +0.07(+2.56%)
Sep 14, 2005 2.843 2.910 2.632 2.632 119,249 -0.18(-6.31%)
Sep 13, 2005 2.742 2.902 2.624 2.809 72,663 +0.04(+1.52%)
Sep 12, 2005 2.894 2.894 2.742 2.767 85,110 -0.10(-3.53%)
Sep 09, 2005 2.742 2.868 2.725 2.868 54,409 +0.17(+6.25%)
Sep 08, 2005 2.826 2.826 2.657 2.700 90,563 -0.14(-5.04%)
Sep 07, 2005 2.742 2.902 2.657 2.843 60,573 +0.08(+2.74%)
Sep 06, 2005 2.801 2.801 2.632 2.767 87,481 -0.02(-0.61%)
Sep 02, 2005 2.725 2.809 2.674 2.784 58,439 +0.04(+1.54%)
Sep 01, 2005 2.775 2.775 2.716 2.742 118,656 -0.03(-1.22%)
Aug 31, 2005 2.784 2.818 2.716 2.775 121,146 +0.00(+0.00%)
Aug 30, 2005 2.868 2.868 2.742 2.775 62,588 -0.08(-2.66%)
Aug 29, 2005 2.801 2.868 2.759 2.851 100,046 +0.05(+1.81%)
Aug 26, 2005 2.868 2.885 2.792 2.801 103,958 -0.11(-3.77%)
Aug 25, 2005 2.910 2.953 2.818 2.910 34,731 +0.03(+1.17%)
Aug 24, 2005 2.961 3.037 2.784 2.877 86,058 -0.07(-2.29%)
Aug 23, 2005 2.995 2.995 2.835 2.944 66,499 -0.05(-1.69%)
Aug 22, 2005 2.775 3.037 2.775 2.995 161,686 +0.19(+6.61%)
Aug 19, 2005 2.902 2.961 2.767 2.809 49,904 -0.09(-3.20%)
Aug 18, 2005 2.936 2.970 2.826 2.902 61,402 -0.08(-2.55%)
Aug 17, 2005 2.953 3.029 2.910 2.978 95,778 -0.01(-0.28%)
Aug 16, 2005 3.062 3.079 2.868 2.986 146,039 -0.13(-4.06%)
Aug 15, 2005 3.088 3.113 3.012 3.113 83,332 +0.00(+0.00%)
Aug 12, 2005 3.206 3.206 3.029 3.113 172,828 -0.08(-2.38%)
Aug 11, 2005 2.953 3.197 2.927 3.189 167,376 +0.24(+8.00%)
Aug 10, 2005 2.877 3.020 2.877 2.953 152,558 +0.07(+2.34%)
Aug 09, 2005 2.919 3.071 2.877 2.885 43,385 +0.01(+0.29%)
Aug 08, 2005 2.953 2.995 2.784 2.877 139,045 -0.04(-1.45%)
Aug 05, 2005 3.121 3.121 2.835 2.919 204,241 -0.15(-4.95%)
Aug 04, 2005 3.164 3.265 3.045 3.071 172,236 -0.12(-3.70%)
Aug 03, 2005 3.248 3.248 3.189 3.189 218,110 -0.08(-2.33%)
Aug 02, 2005 3.248 3.307 3.248 3.265 50,260 +0.04(+1.31%)
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.