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 (%)
Sep 30, 2005 2.531 2.657 2.362 2.362 121,146 -0.16(-6.35%)
Sep 29, 2005 2.556 2.565 2.446 2.522 105,617 -0.05(-1.97%)
Sep 28, 2005 2.556 2.607 2.531 2.573 99,809 +0.03(+0.99%)
Sep 27, 2005 2.480 2.581 2.472 2.548 92,222 +0.06(+2.37%)
Sep 26, 2005 2.514 2.649 2.371 2.489 150,425 -0.01(-0.34%)
Sep 23, 2005 2.497 2.514 2.362 2.497 112,255 +0.05(+2.07%)
Sep 22, 2005 2.463 2.506 2.295 2.446 89,377 -0.01(-0.34%)
Sep 21, 2005 2.539 2.565 2.404 2.455 114,863 -0.09(-3.64%)
Sep 20, 2005 2.657 2.767 2.522 2.548 97,912 -0.06(-2.27%)
Sep 19, 2005 2.700 2.700 2.573 2.607 116,286 -0.14(-5.21%)
Sep 16, 2005 2.759 2.775 2.716 2.750 343,405 +0.05(+1.88%)
Sep 15, 2005 2.691 2.725 2.657 2.700 41,488 +0.07(+2.56%)
Sep 14, 2005 2.843 2.910 2.632 2.632 119,249 -0.18(-6.31%)
Sep 13, 2005 2.742 2.902 2.624 2.809 72,663 +0.04(+1.52%)
Sep 12, 2005 2.894 2.894 2.742 2.767 85,110 -0.10(-3.53%)
Sep 09, 2005 2.742 2.868 2.725 2.868 54,409 +0.17(+6.25%)
Sep 08, 2005 2.826 2.826 2.657 2.700 90,563 -0.14(-5.04%)
Sep 07, 2005 2.742 2.902 2.657 2.843 60,573 +0.08(+2.74%)
Sep 06, 2005 2.801 2.801 2.632 2.767 87,481 -0.02(-0.61%)
Sep 02, 2005 2.725 2.809 2.674 2.784 58,439 +0.04(+1.54%)
Sep 01, 2005 2.775 2.775 2.716 2.742 118,656 -0.03(-1.22%)
Aug 31, 2005 2.784 2.818 2.716 2.775 121,146 +0.00(+0.00%)
Aug 30, 2005 2.868 2.868 2.742 2.775 62,588 -0.08(-2.66%)
Aug 29, 2005 2.801 2.868 2.759 2.851 100,046 +0.05(+1.81%)
Aug 26, 2005 2.868 2.885 2.792 2.801 103,958 -0.11(-3.77%)
Aug 25, 2005 2.910 2.953 2.818 2.910 34,731 +0.03(+1.17%)
Aug 24, 2005 2.961 3.037 2.784 2.877 86,058 -0.07(-2.29%)
Aug 23, 2005 2.995 2.995 2.835 2.944 66,499 -0.05(-1.69%)
Aug 22, 2005 2.775 3.037 2.775 2.995 161,686 +0.19(+6.61%)
Aug 19, 2005 2.902 2.961 2.767 2.809 49,904 -0.09(-3.20%)
Aug 18, 2005 2.936 2.970 2.826 2.902 61,402 -0.08(-2.55%)
Aug 17, 2005 2.953 3.029 2.910 2.978 95,778 -0.01(-0.28%)
Aug 16, 2005 3.062 3.079 2.868 2.986 146,039 -0.13(-4.06%)
Aug 15, 2005 3.088 3.113 3.012 3.113 83,332 +0.00(+0.00%)
Aug 12, 2005 3.206 3.206 3.029 3.113 172,828 -0.08(-2.38%)
Aug 11, 2005 2.953 3.197 2.927 3.189 167,376 +0.24(+8.00%)
Aug 10, 2005 2.877 3.020 2.877 2.953 152,558 +0.07(+2.34%)
Aug 09, 2005 2.919 3.071 2.877 2.885 43,385 +0.01(+0.29%)
Aug 08, 2005 2.953 2.995 2.784 2.877 139,045 -0.04(-1.45%)
Aug 05, 2005 3.121 3.121 2.835 2.919 204,241 -0.15(-4.95%)
Aug 04, 2005 3.164 3.265 3.045 3.071 172,236 -0.12(-3.70%)
Aug 03, 2005 3.248 3.248 3.189 3.189 218,110 -0.08(-2.33%)
Aug 02, 2005 3.248 3.307 3.248 3.265 50,260 +0.04(+1.31%)
Aug 01, 2005 3.265 3.332 3.223 3.223 115,219 -0.03(-0.78%)
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%)
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.