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 (%)
Jun 30, 2006 3.358 3.358 3.172 3.197 1,456,242 +0.03(+1.07%)
Jun 29, 2006 3.020 3.206 3.003 3.164 384,419 +0.18(+5.93%)
Jun 28, 2006 2.970 3.003 2.910 2.986 435,983 +0.01(+0.28%)
Jun 27, 2006 3.037 3.104 2.953 2.978 492,882 -0.05(-1.67%)
Jun 26, 2006 2.868 3.045 2.868 3.029 418,440 +0.16(+5.59%)
Jun 23, 2006 2.953 2.970 2.868 2.868 125,413 -0.12(-3.95%)
Jun 22, 2006 2.953 2.986 2.826 2.986 170,102 +0.03(+0.85%)
Jun 21, 2006 2.936 3.003 2.868 2.961 939,178 +0.06(+2.03%)
Jun 20, 2006 2.944 3.003 2.801 2.902 225,341 -0.03(-1.15%)
Jun 19, 2006 3.020 3.113 2.877 2.936 663,340 -0.06(-1.97%)
Jun 16, 2006 3.029 3.062 2.868 2.995 1,373,265 -0.03(-1.11%)
Jun 15, 2006 2.877 3.189 2.843 3.029 203,056 +0.21(+7.48%)
Jun 14, 2006 2.961 2.961 2.742 2.818 154,692 -0.14(-4.84%)
Jun 13, 2006 2.978 3.037 2.927 2.961 216,450 -0.03(-0.85%)
Jun 12, 2006 3.104 3.104 2.953 2.986 289,588 -0.13(-4.06%)
Jun 09, 2006 3.239 3.332 3.079 3.113 138,808 -0.13(-3.91%)
Jun 08, 2006 2.944 3.248 2.868 3.239 417,136 +0.25(+8.47%)
Jun 07, 2006 3.239 3.282 2.978 2.986 213,487 -0.25(-7.81%)
Jun 06, 2006 3.282 3.290 3.088 3.239 246,796 -0.03(-1.03%)
Jun 05, 2006 3.358 3.450 3.248 3.273 507,106 -0.09(-2.76%)
Jun 02, 2006 3.374 3.400 3.324 3.366 876,116 -0.01(-0.25%)
Jun 01, 2006 3.315 3.450 3.231 3.374 611,657 +0.10(+3.09%)
May 31, 2006 3.155 3.282 3.104 3.273 1,050,604 +0.13(+4.02%)
May 30, 2006 3.104 3.197 2.894 3.147 677,446 +0.08(+2.75%)
May 26, 2006 3.037 3.121 3.003 3.062 123,398 +0.03(+1.11%)
May 25, 2006 2.843 3.054 2.801 3.029 157,418 +0.25(+9.12%)
May 24, 2006 2.632 2.826 2.539 2.775 145,209 +0.14(+5.45%)
May 23, 2006 2.725 2.868 2.632 2.632 369,720 -0.04(-1.58%)
May 22, 2006 2.801 2.809 2.666 2.674 197,010 -0.15(-5.37%)
May 19, 2006 2.818 2.885 2.674 2.826 110,240 +0.01(+0.30%)
May 18, 2006 2.860 2.970 2.809 2.818 328,350 -0.08(-2.91%)
May 17, 2006 2.860 2.986 2.750 2.902 674,601 +0.04(+1.47%)
May 16, 2006 2.910 3.037 2.759 2.860 319,579 +0.00(+0.00%)
May 15, 2006 2.910 2.986 2.809 2.860 501,179 -0.13(-4.24%)
May 12, 2006 3.003 3.062 2.953 2.986 831,308 -0.03(-0.84%)
May 11, 2006 3.113 3.164 2.953 3.012 546,698 -0.12(-3.77%)
May 10, 2006 3.189 3.239 3.104 3.130 409,549 -0.06(-1.85%)
May 09, 2006 3.088 3.299 3.045 3.189 495,015 +0.10(+3.28%)
May 08, 2006 2.995 3.121 2.868 3.088 882,161 -0.13(-4.19%)
May 05, 2006 2.995 3.366 2.986 3.223 3,116,963 +0.24(+7.91%)
May 04, 2006 2.531 3.037 2.531 2.986 4,922,538 +0.72(+31.60%)
May 03, 2006 2.261 2.328 2.202 2.269 575,266 +0.01(+0.37%)
May 02, 2006 2.177 2.269 2.143 2.261 350,636 +0.04(+1.90%)
May 01, 2006 2.261 2.269 2.151 2.219 394,139 -0.03(-1.13%)
Apr 28, 2006 2.185 2.261 2.117 2.244 393,428 +0.07(+3.10%)
Apr 27, 2006 2.134 2.185 2.117 2.177 1,049,182 +0.04(+1.98%)
Apr 26, 2006 2.160 2.168 2.117 2.134 490,511 +0.03(+1.20%)
Apr 25, 2006 2.042 2.151 2.025 2.109 1,785,778 +0.08(+3.73%)
Apr 24, 2006 2.067 2.134 2.033 2.033 488,496 -0.03(-1.63%)
Apr 21, 2006 2.058 2.067 2.033 2.067 411,683 +0.03(+1.66%)
Apr 20, 2006 2.033 2.050 2.025 2.033 128,495 -0.03(-1.23%)
Apr 19, 2006 2.050 2.058 2.008 2.058 333,092 +0.01(+0.41%)
Apr 18, 2006 2.067 2.050 2.008 2.050 230,438 -0.01(-0.41%)
Apr 17, 2006 2.016 2.058 1.968 2.058 292,315 +0.03(+1.24%)
Apr 13, 2006 2.016 2.033 1.949 2.033 211,709 +0.02(+0.84%)
Apr 12, 2006 1.932 2.016 1.932 2.016 581,193 +0.08(+3.91%)
Apr 11, 2006 1.999 2.025 1.932 1.940 1,661,669 -0.06(-2.95%)
Apr 10, 2006 2.025 2.025 1.966 1.999 366,401 -0.03(-1.25%)
Apr 07, 2006 2.008 2.025 1.940 2.025 422,351 +0.04(+2.13%)
Apr 06, 2006 1.932 2.007 1.898 1.982 1,104,776 +0.05(+2.62%)
Apr 05, 2006 1.856 1.940 1.847 1.932 1,244,177 +0.12(+6.51%)
Apr 04, 2006 1.898 1.915 1.814 1.814 2,356,066 -0.08(-4.44%)
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.