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

Graphic Packaging Holding Company (NY: GPK )

27.53 +0.23 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2006 1.687 1.788 1.662 1.746 4,602,722 +0.08(+4.55%)
Mar 30, 2006 1.653 1.713 1.645 1.670 1,301,075 +0.01(+0.51%)
Mar 29, 2006 1.729 1.729 1.645 1.662 4,259,672 -0.03(-1.50%)
Mar 28, 2006 1.704 1.772 1.679 1.687 1,634,405 +0.00(+0.00%)
Mar 27, 2006 1.814 1.814 1.637 1.687 5,226,944 -0.08(-4.76%)
Mar 24, 2006 1.772 1.788 1.755 1.772 629,793 +0.01(+0.48%)
Mar 23, 2006 1.729 1.788 1.721 1.763 1,139,508 +0.03(+1.95%)
Mar 22, 2006 1.729 1.772 1.704 1.729 1,205,652 -0.03(-1.44%)
Mar 21, 2006 1.940 2.016 1.755 1.755 2,179,563 -0.17(-8.77%)
Mar 20, 2006 1.949 1.949 1.856 1.923 107,514 -0.02(-0.87%)
Mar 17, 2006 2.033 2.033 1.898 1.940 657,887 -0.08(-4.17%)
Mar 16, 2006 2.050 2.058 2.008 2.025 39,591 +0.02(+0.84%)
Mar 15, 2006 2.033 2.058 1.999 2.008 59,980 -0.04(-2.06%)
Mar 14, 2006 2.025 2.058 1.982 2.050 33,664 -0.01(-0.41%)
Mar 13, 2006 2.058 2.202 1.991 2.058 100,401 +0.00(+0.00%)
Mar 10, 2006 1.991 2.058 1.940 2.058 93,526 +0.03(+1.24%)
Mar 09, 2006 2.126 2.126 1.991 2.033 81,672 -0.05(-2.43%)
Mar 08, 2006 2.067 2.168 2.033 2.084 69,226 -0.01(-0.40%)
Mar 07, 2006 2.101 2.126 2.042 2.092 95,304 -0.06(-2.74%)
Mar 06, 2006 2.236 2.236 2.151 2.151 77,642 -0.05(-2.30%)
Mar 03, 2006 2.227 2.311 2.168 2.202 82,739 -0.03(-1.14%)
Mar 02, 2006 2.295 2.362 2.151 2.227 66,974 -0.04(-1.86%)
Mar 01, 2006 2.236 2.345 2.219 2.269 105,499 +0.08(+3.46%)
Feb 28, 2006 2.320 2.295 2.143 2.193 140,586 -0.13(-5.45%)
Feb 27, 2006 2.295 2.404 2.295 2.320 98,149 +0.06(+2.61%)
Feb 24, 2006 2.210 2.278 2.193 2.261 58,676 +0.03(+1.13%)
Feb 23, 2006 2.261 2.320 2.219 2.236 55,950 -0.03(-1.12%)
Feb 22, 2006 2.084 2.269 2.084 2.261 114,863 +0.14(+6.77%)
Feb 21, 2006 2.193 2.219 1.982 2.117 529,273 -0.13(-5.99%)
Feb 17, 2006 2.354 2.354 2.210 2.252 72,901 -0.06(-2.55%)
Feb 16, 2006 2.286 2.320 2.278 2.311 74,560 +0.05(+2.24%)
Feb 15, 2006 2.210 2.311 2.193 2.261 48,007 +0.04(+1.90%)
Feb 14, 2006 2.210 2.278 2.042 2.219 123,279 +0.03(+1.54%)
Feb 13, 2006 2.362 2.362 2.160 2.185 81,198 -0.06(-2.63%)
Feb 10, 2006 2.193 2.295 2.109 2.244 78,946 +0.01(+0.38%)
Feb 09, 2006 2.320 2.320 2.236 2.236 66,025 -0.05(-2.21%)
Feb 08, 2006 2.269 2.320 2.252 2.286 33,664 +0.01(+0.37%)
Feb 07, 2006 2.345 2.387 2.236 2.278 65,670 -0.03(-1.10%)
Feb 06, 2006 2.219 2.320 2.193 2.303 115,574 +0.07(+3.02%)
Feb 03, 2006 2.160 2.295 2.042 2.236 96,253 -0.01(-0.38%)
Feb 02, 2006 2.193 2.261 1.856 2.244 164,649 -0.03(-1.12%)
Feb 01, 2006 2.252 2.286 2.227 2.269 61,165 -0.03(-1.10%)
Jan 31, 2006 2.210 2.379 2.126 2.295 84,873 +0.06(+2.64%)
Jan 30, 2006 2.387 2.387 2.227 2.236 112,492 -0.19(-7.67%)
Jan 27, 2006 2.489 2.506 2.379 2.421 87,362 -0.06(-2.38%)
Jan 26, 2006 2.489 2.522 2.446 2.480 70,411 +0.07(+2.80%)
Jan 25, 2006 2.387 2.506 2.362 2.413 35,205 +0.00(+0.00%)
Jan 24, 2006 2.404 2.531 2.371 2.413 75,983 +0.01(+0.35%)
Jan 23, 2006 2.387 2.497 2.345 2.404 37,695 +0.04(+1.79%)
Jan 20, 2006 2.522 2.522 2.362 2.362 67,685 -0.10(-4.11%)
Jan 19, 2006 2.404 2.463 2.371 2.463 92,815 +0.09(+3.91%)
Jan 18, 2006 2.286 2.387 2.286 2.371 115,811 +0.08(+3.69%)
Jan 17, 2006 2.286 2.311 2.269 2.286 88,903 +0.01(+0.37%)
Jan 13, 2006 2.109 2.303 2.109 2.278 136,911 +0.14(+6.72%)
Jan 12, 2006 2.067 2.134 2.067 2.134 92,815 +0.06(+2.85%)
Jan 11, 2006 2.075 2.109 2.033 2.075 109,766 +0.00(+0.00%)
Jan 10, 2006 2.025 2.075 2.025 2.075 58,557 +0.04(+2.07%)
Jan 09, 2006 2.016 2.067 1.982 2.033 84,754 +0.02(+0.84%)
Jan 06, 2006 1.940 2.050 1.940 2.016 107,751 +0.10(+5.29%)
Jan 05, 2006 1.974 1.982 1.898 1.915 44,214 -0.07(-3.40%)
Jan 04, 2006 2.033 2.033 1.940 1.982 43,622 +0.02(+0.86%)
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.