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: 4:10 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 (%)
Jul 30, 2004 5.931 5.939 5.779 5.812 95,541 -0.16(-2.68%)
Jul 29, 2004 5.888 5.981 5.863 5.973 232,334 +0.14(+2.46%)
Jul 28, 2004 5.796 5.846 5.720 5.829 169,983 -0.01(-0.14%)
Jul 27, 2004 5.694 5.863 5.644 5.838 56,661 +0.15(+2.67%)
Jul 26, 2004 5.863 5.863 5.585 5.686 87,362 -0.12(-2.03%)
Jul 23, 2004 5.821 5.863 5.703 5.804 140,941 -0.03(-0.58%)
Jul 22, 2004 5.821 5.888 5.467 5.838 168,798 -0.05(-0.86%)
Jul 21, 2004 6.327 6.352 5.888 5.888 156,470 -0.46(-7.18%)
Jul 20, 2004 6.361 6.462 6.307 6.344 155,048 +0.15(+2.45%)
Jul 19, 2004 6.057 6.217 6.006 6.192 83,095 +0.11(+1.80%)
Jul 16, 2004 6.563 6.563 6.032 6.082 122,212 -0.48(-7.33%)
Jul 15, 2004 6.521 6.656 6.420 6.563 127,784 +0.04(+0.65%)
Jul 14, 2004 6.369 6.555 6.167 6.521 208,153 +0.07(+1.05%)
Jul 13, 2004 6.369 6.454 6.201 6.454 180,059 +0.07(+1.06%)
Jul 12, 2004 6.158 6.445 5.956 6.386 154,455 +0.24(+3.84%)
Jul 09, 2004 6.049 6.336 6.040 6.150 126,006 +0.09(+1.53%)
Jul 08, 2004 6.934 6.943 6.023 6.057 346,724 -0.92(-13.18%)
Jul 07, 2004 7.171 7.255 6.951 6.977 114,507 -0.19(-2.71%)
Jul 06, 2004 7.171 7.179 6.934 7.171 153,269 -0.09(-1.28%)
Jul 02, 2004 7.171 7.297 7.086 7.263 88,192 +0.08(+1.18%)
Jul 01, 2004 7.339 7.432 7.162 7.179 298,834 -0.12(-1.62%)
Jun 30, 2004 7.230 7.474 7.171 7.297 321,238 +0.13(+1.88%)
Jun 29, 2004 6.926 7.162 6.833 7.162 232,216 +0.24(+3.41%)
Jun 28, 2004 6.909 6.985 6.673 6.926 341,034 -0.02(-0.24%)
Jun 25, 2004 6.918 7.145 6.622 6.943 3,481,824 -0.04(-0.60%)
Jun 24, 2004 7.044 7.086 6.934 6.985 425,670 -0.19(-2.59%)
Jun 23, 2004 7.128 7.179 6.875 7.171 318,156 +0.00(+0.00%)
Jun 22, 2004 7.044 7.213 6.960 7.171 437,643 +0.04(+0.59%)
Jun 21, 2004 7.145 7.162 6.766 7.128 378,137 -0.09(-1.29%)
Jun 18, 2004 5.973 7.314 5.956 7.221 591,743 +1.20(+19.89%)
Jun 17, 2004 5.737 6.099 5.737 6.023 262,206 +0.29(+5.00%)
Jun 16, 2004 5.585 5.737 5.568 5.737 250,234 +0.17(+3.03%)
Jun 15, 2004 5.585 5.720 5.483 5.568 241,818 +0.06(+1.07%)
Jun 14, 2004 5.652 5.720 5.492 5.509 166,190 -0.13(-2.25%)
Jun 10, 2004 5.441 5.635 5.441 5.635 132,881 +0.19(+3.57%)
Jun 09, 2004 5.441 5.500 5.382 5.441 41,844 +0.03(+0.47%)
Jun 08, 2004 5.483 5.483 5.382 5.416 44,451 -0.06(-1.08%)
Jun 07, 2004 5.399 5.475 5.348 5.475 100,164 +0.08(+1.41%)
Jun 04, 2004 5.441 5.450 5.357 5.399 104,076 +0.02(+0.31%)
Jun 03, 2004 5.391 5.458 5.365 5.382 158,604 -0.02(-0.31%)
Jun 02, 2004 5.230 5.433 5.230 5.399 149,832 +0.13(+2.40%)
Jun 01, 2004 5.365 5.365 5.180 5.273 100,757 -0.18(-3.25%)
May 28, 2004 5.450 5.467 5.323 5.450 315,193 -0.03(-0.62%)
May 27, 2004 5.526 5.534 5.416 5.483 477,709 -0.04(-0.76%)
May 26, 2004 5.382 5.576 5.382 5.526 359,408 +0.06(+1.08%)
May 25, 2004 5.188 5.483 5.188 5.467 162,990 +0.15(+2.86%)
May 24, 2004 5.230 5.391 5.222 5.315 199,736 +0.16(+3.11%)
May 21, 2004 5.062 5.230 5.062 5.154 202,226 +0.09(+1.83%)
May 20, 2004 4.918 5.062 4.893 5.062 118,893 +0.14(+2.92%)
May 19, 2004 4.766 4.918 4.766 4.918 62,114 +0.08(+1.57%)
May 18, 2004 4.648 4.885 4.648 4.842 36,983 +0.20(+4.36%)
May 17, 2004 4.766 4.766 4.606 4.640 50,260 -0.13(-2.83%)
May 14, 2004 4.724 4.851 4.572 4.775 119,486 +0.05(+1.07%)
May 13, 2004 4.809 4.935 4.707 4.724 186,105 -0.08(-1.75%)
May 12, 2004 4.724 4.885 4.699 4.809 183,141 +0.03(+0.53%)
May 11, 2004 4.513 4.809 4.513 4.783 36,272 +0.20(+4.42%)
May 10, 2004 4.598 4.598 4.395 4.581 174,843 -0.05(-1.09%)
May 07, 2004 4.665 4.707 4.564 4.631 43,385 +0.03(+0.73%)
May 06, 2004 4.640 4.724 4.496 4.598 268,726 -0.38(-7.63%)
May 05, 2004 5.011 5.062 4.859 4.977 748,569 +0.05(+1.03%)
May 04, 2004 4.809 4.952 4.724 4.927 128,021 +0.12(+2.46%)
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.