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 (%)
Jul 29, 2005 3.307 3.332 3.172 3.248 87,362 -0.03(-1.03%)
Jul 28, 2005 3.231 3.349 3.231 3.282 130,984 +0.01(+0.26%)
Jul 27, 2005 3.299 3.315 3.172 3.273 158,011 -0.02(-0.51%)
Jul 26, 2005 3.180 3.290 3.147 3.290 94,474 +0.13(+4.00%)
Jul 25, 2005 3.155 3.265 3.113 3.164 82,976 -0.01(-0.27%)
Jul 22, 2005 3.062 3.239 3.062 3.172 147,461 +0.09(+3.01%)
Jul 21, 2005 3.214 3.265 3.062 3.079 72,071 -0.14(-4.45%)
Jul 20, 2005 3.164 3.223 3.079 3.223 127,902 +0.09(+2.97%)
Jul 19, 2005 3.079 3.214 3.045 3.130 76,575 +0.13(+4.51%)
Jul 18, 2005 3.096 3.121 2.995 2.995 92,341 -0.13(-4.05%)
Jul 15, 2005 3.155 3.231 3.121 3.121 213,131 -0.06(-1.86%)
Jul 14, 2005 3.248 3.299 3.172 3.180 65,314 -0.01(-0.26%)
Jul 13, 2005 3.180 3.256 3.180 3.189 36,272 +0.01(+0.27%)
Jul 12, 2005 3.164 3.290 3.121 3.180 93,408 -0.03(-0.79%)
Jul 11, 2005 3.206 3.341 3.206 3.206 214,198 -0.04(-1.30%)
Jul 08, 2005 3.045 3.290 2.953 3.248 193,335 +0.14(+4.62%)
Jul 07, 2005 3.037 3.172 2.919 3.104 94,593 +0.02(+0.55%)
Jul 06, 2005 3.282 3.290 3.037 3.088 116,167 -0.12(-3.68%)
Jul 05, 2005 3.248 3.248 3.164 3.206 94,712 +0.01(+0.26%)
Jul 01, 2005 3.164 3.206 3.088 3.197 61,165 +0.12(+3.84%)
Jun 30, 2005 3.231 3.290 3.071 3.079 85,110 -0.13(-3.95%)
Jun 29, 2005 3.121 3.248 3.121 3.206 92,933 +0.03(+1.06%)
Jun 28, 2005 2.936 3.189 2.936 3.172 154,455 +0.22(+7.43%)
Jun 27, 2005 3.020 3.096 2.953 2.953 112,374 -0.03(-1.13%)
Jun 24, 2005 3.121 3.121 2.902 2.986 550,610 -0.09(-3.01%)
Jun 23, 2005 3.223 3.248 3.079 3.079 101,942 -0.17(-5.20%)
Jun 22, 2005 3.256 3.332 3.130 3.248 92,696 +0.01(+0.26%)
Jun 21, 2005 3.138 3.332 3.121 3.239 111,307 +0.07(+2.13%)
Jun 20, 2005 3.206 3.265 3.164 3.172 321,357 -0.08(-2.59%)
Jun 17, 2005 3.239 3.332 3.214 3.256 290,537 +0.03(+1.05%)
Jun 16, 2005 3.206 3.248 3.180 3.223 131,577 +0.03(+0.79%)
Jun 15, 2005 3.180 3.248 3.147 3.197 139,282 +0.02(+0.53%)
Jun 14, 2005 2.970 3.239 2.936 3.180 163,464 +0.16(+5.31%)
Jun 13, 2005 3.054 3.164 3.003 3.020 72,426 -0.03(-1.11%)
Jun 10, 2005 2.995 3.088 2.978 3.054 78,827 +0.10(+3.43%)
Jun 09, 2005 3.054 3.206 2.953 2.953 227,000 -0.18(-5.66%)
Jun 08, 2005 3.206 3.349 3.096 3.130 105,617 -0.06(-1.85%)
Jun 07, 2005 3.239 3.391 3.180 3.189 257,346 -0.03(-0.79%)
Jun 06, 2005 3.121 3.332 3.045 3.214 135,015 +0.16(+5.25%)
Jun 03, 2005 3.273 3.290 2.953 3.054 195,469 -0.24(-7.18%)
Jun 02, 2005 3.248 3.341 3.206 3.290 108,462 +0.02(+0.52%)
Jun 01, 2005 3.164 3.332 3.079 3.273 95,423 +0.11(+3.47%)
May 31, 2005 3.248 3.273 3.138 3.164 76,338 +0.00(+0.00%)
May 27, 2005 3.231 3.231 3.071 3.164 64,840 -0.06(-1.83%)
May 26, 2005 3.096 3.290 3.012 3.223 88,903 +0.20(+6.70%)
May 25, 2005 3.155 3.155 2.868 3.020 218,703 -0.18(-5.54%)
May 24, 2005 3.189 3.290 3.164 3.197 78,590 -0.01(-0.26%)
May 23, 2005 3.282 3.332 3.172 3.206 155,877 +0.01(+0.26%)
May 20, 2005 3.197 3.307 3.164 3.197 115,811 +0.00(+0.00%)
May 19, 2005 3.290 3.290 3.121 3.197 134,778 -0.09(-2.82%)
May 18, 2005 3.138 3.374 3.138 3.290 222,496 +0.26(+8.64%)
May 17, 2005 3.121 3.155 2.953 3.029 226,052 -0.12(-3.75%)
May 16, 2005 3.088 3.307 3.079 3.147 133,829 +0.09(+3.04%)
May 13, 2005 3.130 3.391 2.927 3.054 213,368 +0.01(+0.28%)
May 12, 2005 3.374 3.459 3.003 3.045 113,559 -0.29(-8.61%)
May 11, 2005 3.248 3.391 3.037 3.332 125,769 +0.17(+5.33%)
May 10, 2005 3.501 3.509 3.121 3.164 101,824 -0.34(-9.64%)
May 09, 2005 3.197 3.501 3.147 3.501 126,598 +0.33(+10.37%)
May 06, 2005 3.383 3.552 3.130 3.172 126,243 -0.13(-3.84%)
May 05, 2005 3.543 3.543 3.189 3.299 337,596 +0.13(+4.27%)
May 04, 2005 3.374 3.374 3.071 3.164 108,106 +0.16(+5.34%)
May 03, 2005 2.944 3.172 2.860 3.003 143,431 +0.08(+2.59%)
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.