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 (%)
Oct 31, 2002 6.327 6.395 6.285 6.285 12,209 -0.08(-1.32%)
Oct 30, 2002 6.327 6.411 6.327 6.369 15,765 +0.00(+0.00%)
Oct 29, 2002 6.285 6.369 6.074 6.369 41,132 -0.13(-1.95%)
Oct 28, 2002 6.740 6.749 6.496 6.496 29,634 -0.25(-3.75%)
Oct 25, 2002 6.369 6.749 6.344 6.749 63,892 +0.30(+4.58%)
Oct 24, 2002 6.605 6.605 6.454 6.454 38,169 -0.13(-1.92%)
Oct 23, 2002 6.386 6.580 6.260 6.580 19,084 +0.17(+2.63%)
Oct 22, 2002 6.454 6.462 6.378 6.411 7,467 -0.13(-1.94%)
Oct 21, 2002 6.454 6.614 6.454 6.538 16,595 +0.01(+0.13%)
Oct 18, 2002 6.538 6.631 6.530 6.530 20,270 -0.01(-0.13%)
Oct 17, 2002 6.411 6.589 6.411 6.538 13,987 +0.13(+1.97%)
Oct 16, 2002 6.665 6.749 6.411 6.411 94,119 -0.30(-4.40%)
Oct 15, 2002 6.395 6.707 6.369 6.707 37,458 +0.31(+4.88%)
Oct 14, 2002 6.243 6.411 6.226 6.395 13,157 +0.10(+1.61%)
Oct 11, 2002 5.973 6.327 5.905 6.293 22,640 +0.28(+4.63%)
Oct 10, 2002 5.399 6.327 5.399 6.015 72,071 +0.64(+11.93%)
Oct 09, 2002 5.990 6.201 5.374 5.374 54,527 -0.57(-9.65%)
Oct 08, 2002 6.243 6.285 5.661 5.947 42,673 -0.25(-4.08%)
Oct 07, 2002 6.665 6.665 6.091 6.201 24,418 -0.55(-8.13%)
Oct 04, 2002 6.875 7.002 6.749 6.749 76,931 -0.07(-0.99%)
Oct 03, 2002 6.496 6.816 6.369 6.816 48,719 +0.27(+4.12%)
Oct 02, 2002 6.538 6.749 6.411 6.546 91,392 -0.33(-4.79%)
Oct 01, 2002 6.749 6.875 6.665 6.875 50,734 +0.14(+2.13%)
Sep 30, 2002 7.086 7.086 6.648 6.732 70,293 -0.39(-5.45%)
Sep 27, 2002 7.255 7.255 7.002 7.120 79,776 -0.16(-2.20%)
Sep 26, 2002 7.171 7.297 7.171 7.280 27,382 +0.12(+1.65%)
Sep 25, 2002 7.255 7.289 7.044 7.162 29,278 -0.18(-2.41%)
Sep 24, 2002 6.622 7.474 6.622 7.339 141,653 +0.59(+8.75%)
Sep 23, 2002 6.707 6.791 6.648 6.749 67,566 +0.01(+0.13%)
Sep 20, 2002 6.732 6.774 6.698 6.740 73,019 +0.01(+0.13%)
Sep 19, 2002 6.850 6.867 6.732 6.732 118,656 -0.14(-2.09%)
Sep 18, 2002 6.749 6.951 6.749 6.875 50,378 +0.08(+1.24%)
Sep 17, 2002 6.901 6.901 6.673 6.791 25,959 -0.11(-1.59%)
Sep 16, 2002 6.833 6.943 6.816 6.901 17,425 +0.07(+0.99%)
Sep 13, 2002 6.665 6.875 6.631 6.833 25,722 +0.14(+2.14%)
Sep 12, 2002 6.918 6.918 6.639 6.690 272,638 -0.27(-3.88%)
Sep 11, 2002 6.833 7.010 6.816 6.960 19,084 +0.04(+0.61%)
Sep 10, 2002 6.918 6.943 6.833 6.918 18,017 -0.07(-0.97%)
Sep 09, 2002 7.002 7.002 6.791 6.985 34,020 -0.08(-1.08%)
Sep 06, 2002 6.833 7.171 6.816 7.061 76,575 +0.14(+2.07%)
Sep 05, 2002 7.044 7.044 6.833 6.918 46,466 -0.21(-2.96%)
Sep 04, 2002 6.639 7.128 6.639 7.128 48,837 +0.49(+7.37%)
Sep 03, 2002 6.791 6.791 6.580 6.639 28,330 -0.15(-2.24%)
Aug 30, 2002 6.833 6.918 6.791 6.791 13,631 -0.06(-0.86%)
Aug 29, 2002 6.783 7.002 6.724 6.850 171,643 +0.02(+0.25%)
Aug 28, 2002 6.791 6.918 6.749 6.833 46,466 +0.00(+0.00%)
Aug 27, 2002 6.951 7.086 6.833 6.833 40,184 -0.15(-2.17%)
Aug 26, 2002 6.648 6.985 6.622 6.985 54,764 +0.40(+6.15%)
Aug 23, 2002 6.842 6.842 6.580 6.580 18,847 -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 6.875 6.631 6.875 22,759 +0.27(+4.09%)
Aug 20, 2002 6.791 6.833 6.580 6.605 61,165 -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 6.622 17,899 +0.13(+1.95%)
Aug 14, 2002 6.437 6.496 6.285 6.496 103,958 -0.01(-0.13%)
Aug 13, 2002 6.665 6.665 6.411 6.504 21,336 -0.20(-3.02%)
Aug 12, 2002 6.622 6.707 6.319 6.707 51,327 +0.00(+0.00%)
Aug 07, 2002 6.243 6.707 6.243 6.707 35,205 +0.51(+8.16%)
Aug 06, 2002 5.905 6.201 5.905 6.201 101,824 +0.24(+4.11%)
Aug 05, 2002 6.411 6.411 5.905 5.956 44,926 -0.50(-7.71%)
Aug 02, 2002 6.454 6.555 6.327 6.454 32,835 +0.00(+0.00%)
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.