Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

28.34 +0.27 (+0.94%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 14, 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 (%)
Aug 30, 2002 6.834 6.918 6.791 6.791 13,631 -0.06(-0.86%)
Aug 29, 2002 6.783 7.002 6.724 6.850 171,636 +0.02(+0.25%)
Aug 28, 2002 6.791 6.918 6.749 6.834 46,465 +0.00(+0.00%)
Aug 27, 2002 6.952 7.087 6.834 6.834 40,182 -0.15(-2.17%)
Aug 26, 2002 6.648 6.985 6.623 6.985 54,762 +0.40(+6.15%)
Aug 23, 2002 6.842 6.842 6.580 6.580 18,846 -0.29(-4.18%)
Aug 22, 2002 6.791 6.867 6.791 6.867 8,297 -0.01(-0.12%)
Aug 21, 2002 6.631 6.876 6.631 6.876 22,758 +0.27(+4.09%)
Aug 20, 2002 6.791 6.834 6.580 6.606 61,163 -0.12(-1.76%)
Aug 16, 2002 6.580 6.724 6.496 6.724 9,838 +0.10(+1.53%)
Aug 15, 2002 6.538 6.648 6.454 6.623 17,898 +0.13(+1.95%)
Aug 14, 2002 6.437 6.496 6.285 6.496 103,953 -0.01(-0.13%)
Aug 13, 2002 6.665 6.665 6.412 6.505 21,335 -0.20(-3.02%)
Aug 12, 2002 6.623 6.707 6.319 6.707 51,324 +0.00(+0.00%)
Aug 07, 2002 6.243 6.707 6.243 6.707 35,204 +0.51(+8.16%)
Aug 06, 2002 5.906 6.201 5.906 6.201 101,820 +0.24(+4.11%)
Aug 05, 2002 6.412 6.412 5.906 5.956 44,924 -0.50(-7.71%)
Aug 02, 2002 6.454 6.555 6.327 6.454 32,833 +0.00(+0.00%)
Aug 01, 2002 6.791 6.791 6.235 6.454 108,339 -0.38(-5.56%)
Jul 31, 2002 6.985 7.002 6.564 6.834 56,658 -0.15(-2.17%)
Jul 30, 2002 6.327 7.095 6.159 6.985 243,941 +0.40(+6.15%)
Jul 29, 2002 5.433 6.580 5.433 6.580 75,387 +1.10(+20.00%)
Jul 26, 2002 5.357 5.484 5.070 5.484 53,932 +0.13(+2.36%)
Jul 25, 2002 5.458 5.585 5.298 5.357 39,590 -0.13(-2.31%)
Jul 24, 2002 5.062 5.484 4.665 5.484 175,547 +0.42(+8.33%)
Jul 23, 2002 5.155 5.155 4.978 5.062 166,776 -0.01(-0.17%)
Jul 22, 2002 6.074 6.074 4.640 5.070 184,319 -1.21(-19.33%)
Jul 19, 2002 6.201 6.327 6.116 6.285 73,253 -0.44(-6.52%)
Jul 17, 2002 6.791 6.834 6.572 6.724 81,195 -0.40(-5.68%)
Jul 12, 2002 7.002 7.129 6.952 7.129 136,787 +0.16(+2.30%)
Jul 11, 2002 7.036 7.087 6.960 6.969 61,044 -0.13(-1.78%)
Jul 10, 2002 7.424 7.424 7.087 7.095 108,576 -0.32(-4.32%)
Jul 09, 2002 7.306 7.416 7.306 7.416 161,916 +0.12(+1.62%)
Jul 08, 2002 7.340 7.340 7.298 7.298 59,385 +0.01(+0.12%)
Jul 05, 2002 7.340 7.340 7.255 7.289 12,920 -0.08(-1.03%)
Jul 04, 2002 7.044 7.382 7.036 7.365 77,520 +0.00(+0.00%)
Jul 03, 2002 7.044 7.382 7.036 7.365 77,520 +0.24(+3.31%)
Jul 02, 2002 7.255 7.255 6.766 7.129 98,382 -0.13(-1.74%)
Jul 01, 2002 7.762 7.762 7.255 7.255 185,860 -0.55(-7.03%)
Jun 28, 2002 7.255 7.804 5.796 7.804 826,294 +0.51(+7.06%)
Jun 27, 2002 6.876 7.298 6.876 7.289 260,180 +0.47(+6.93%)
Jun 26, 2002 6.842 6.926 6.707 6.817 115,214 -0.11(-1.58%)
Jun 25, 2002 7.551 7.584 6.707 6.926 124,222 -0.67(-8.78%)
Jun 21, 2002 7.584 7.593 7.534 7.593 87,477 +0.02(+0.22%)
Jun 20, 2002 7.424 7.576 7.264 7.576 63,415 +0.07(+0.90%)
Jun 19, 2002 7.525 7.677 7.508 7.508 76,216 -0.02(-0.22%)
Jun 18, 2002 7.306 7.610 7.298 7.525 165,590 +0.22(+3.00%)
Jun 17, 2002 7.171 7.340 7.129 7.306 80,128 +0.30(+4.34%)
Jun 14, 2002 6.926 7.112 6.876 7.002 52,628 +0.23(+3.36%)
Jun 12, 2002 6.665 6.834 6.656 6.774 49,309 +0.12(+1.77%)
Jun 11, 2002 6.656 6.707 6.656 6.656 147,573 -0.01(-0.13%)
Jun 10, 2002 6.665 6.665 6.631 6.665 99,330 -0.04(-0.63%)
Jun 07, 2002 6.243 6.918 6.243 6.707 71,594 +0.40(+6.43%)
Jun 06, 2002 6.361 6.370 6.201 6.302 57,014 -0.05(-0.80%)
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.