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

Graphic Packaging Holding Company (NY: GPK )

27.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Feb 28, 2003 4.329 4.337 4.304 4.320 15,109 -0.02(-0.39%)
Feb 27, 2003 4.346 4.371 4.329 4.337 32,003 +0.01(+0.19%)
Feb 26, 2003 4.312 4.396 4.295 4.329 20,581 +0.01(+0.19%)
Feb 25, 2003 4.287 4.320 4.253 4.320 10,945 +0.02(+0.39%)
Feb 24, 2003 4.329 4.329 4.270 4.304 18,083 -0.03(-0.58%)
Feb 21, 2003 4.329 4.404 4.262 4.329 20,581 -0.03(-0.58%)
Feb 20, 2003 4.396 4.396 4.329 4.354 9,398 -0.03(-0.77%)
Feb 19, 2003 4.446 4.463 4.379 4.388 40,093 -0.07(-1.51%)
Feb 18, 2003 4.371 4.455 4.346 4.455 26,411 +0.05(+1.14%)
Feb 14, 2003 4.446 4.556 4.329 4.404 37,713 -0.03(-0.76%)
Feb 13, 2003 4.455 4.472 4.413 4.438 2,736 -0.01(-0.19%)
Feb 12, 2003 4.623 4.648 4.245 4.446 75,427 -0.17(-3.64%)
Feb 11, 2003 4.833 4.833 4.573 4.615 33,787 -0.22(-4.52%)
Feb 10, 2003 4.934 4.934 4.757 4.833 28,790 -0.08(-1.71%)
Feb 07, 2003 4.850 4.968 4.816 4.917 20,224 +0.08(+1.74%)
Feb 06, 2003 4.774 4.909 4.715 4.833 14,514 +0.04(+0.88%)
Feb 05, 2003 4.959 4.959 4.774 4.791 14,276 -0.13(-2.73%)
Feb 04, 2003 4.959 4.984 4.884 4.926 32,835 -0.03(-0.68%)
Feb 03, 2003 4.867 5.001 4.858 4.959 19,154 +0.11(+2.25%)
Jan 31, 2003 4.892 4.984 4.825 4.850 12,134 -0.01(-0.17%)
Jan 30, 2003 4.926 4.993 4.858 4.858 19,749 -0.06(-1.20%)
Jan 29, 2003 4.900 4.917 4.808 4.917 12,134 -0.01(-0.17%)
Jan 28, 2003 4.783 4.942 4.783 4.926 16,536 +0.18(+3.72%)
Jan 27, 2003 4.707 4.825 4.707 4.749 37,475 +0.03(+0.53%)
Jan 24, 2003 5.161 5.161 4.707 4.724 43,781 -0.44(-8.47%)
Jan 23, 2003 5.228 5.228 5.111 5.161 15,109 -0.09(-1.76%)
Jan 22, 2003 5.363 5.363 5.253 5.253 17,488 -0.13(-2.34%)
Jan 21, 2003 5.371 5.472 5.253 5.379 56,154 +0.02(+0.31%)
Jan 17, 2003 5.363 5.405 5.337 5.363 39,141 -0.02(-0.31%)
Jan 16, 2003 5.447 5.472 5.279 5.379 21,533 -0.03(-0.47%)
Jan 15, 2003 5.556 5.556 5.379 5.405 42,353 -0.27(-4.74%)
Jan 14, 2003 5.606 5.716 5.531 5.674 71,144 +0.08(+1.50%)
Jan 13, 2003 5.430 5.623 5.379 5.590 38,427 +0.18(+3.26%)
Jan 10, 2003 5.346 5.422 5.337 5.413 29,623 +0.08(+1.58%)
Jan 09, 2003 5.144 5.346 5.144 5.329 55,559 +0.20(+3.93%)
Jan 08, 2003 4.917 5.144 4.875 5.127 20,343 +0.19(+3.92%)
Jan 07, 2003 5.001 5.077 4.917 4.934 28,671 -0.08(-1.68%)
Jan 06, 2003 4.749 5.094 4.715 5.018 71,382 +0.33(+6.99%)
Jan 03, 2003 4.640 4.724 4.640 4.690 41,163 +0.02(+0.36%)
Jan 02, 2003 4.791 4.791 4.631 4.673 11,540 -0.07(-1.42%)
Dec 31, 2002 4.917 4.942 4.741 4.741 46,279 -0.15(-3.09%)
Dec 30, 2002 5.211 5.228 4.858 4.892 41,877 -0.29(-5.52%)
Dec 27, 2002 5.253 5.279 5.169 5.178 15,109 -0.12(-2.22%)
Dec 26, 2002 5.337 5.337 5.211 5.295 9,874 +0.00(+0.00%)
Dec 24, 2002 5.279 5.312 5.279 5.295 4,758 +0.00(+0.00%)
Dec 23, 2002 5.337 5.379 5.228 5.295 32,241 -0.08(-1.56%)
Dec 20, 2002 5.211 5.379 5.195 5.379 47,588 +0.18(+3.56%)
Dec 19, 2002 5.144 5.245 5.127 5.195 26,530 +0.07(+1.31%)
Dec 18, 2002 5.253 5.253 5.077 5.127 7,019 -0.13(-2.40%)
Dec 17, 2002 5.287 5.321 5.211 5.253 16,298 -0.04(-0.79%)
Dec 16, 2002 5.169 5.379 5.169 5.295 48,539 +0.13(+2.44%)
Dec 13, 2002 5.262 5.262 5.169 5.169 16,179 -0.12(-2.23%)
Dec 12, 2002 5.001 5.295 4.976 5.287 8,208 +0.33(+6.61%)
Dec 11, 2002 5.136 5.153 4.959 4.959 25,102 -0.17(-3.28%)
Dec 10, 2002 5.052 5.153 5.052 5.127 13,443 +0.08(+1.67%)
Dec 09, 2002 5.262 5.262 5.043 5.043 19,868 -0.22(-4.15%)
Dec 06, 2002 5.337 5.354 5.211 5.262 19,868 -0.14(-2.64%)
Dec 05, 2002 5.464 5.548 5.379 5.405 16,298 -0.09(-1.68%)
Dec 04, 2002 5.522 5.548 5.379 5.497 22,247 -0.01(-0.15%)
Dec 03, 2002 5.632 5.674 5.506 5.506 14,395 -0.17(-2.96%)
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.