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 -0.58 (-2.06%)
Official Closing 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 27, 2004 3.749 3.909 3.749 3.825 185,229 +0.08(+2.25%)
Feb 26, 2004 3.867 4.077 3.741 3.741 87,439 -0.17(-4.30%)
Feb 25, 2004 3.799 3.968 3.799 3.909 103,618 +0.14(+3.79%)
Feb 24, 2004 3.783 3.825 3.699 3.766 59,006 +0.03(+0.67%)
Feb 23, 2004 3.808 3.808 3.530 3.741 61,981 -0.04(-1.11%)
Feb 20, 2004 3.774 3.825 3.749 3.783 63,051 +0.00(+0.00%)
Feb 19, 2004 3.867 3.917 3.741 3.783 53,653 -0.06(-1.53%)
Feb 18, 2004 3.867 3.867 3.808 3.841 9,041 -0.05(-1.30%)
Feb 17, 2004 3.951 3.993 3.892 3.892 20,937 -0.06(-1.49%)
Feb 13, 2004 3.959 4.035 3.867 3.951 32,358 -0.02(-0.42%)
Feb 12, 2004 3.993 4.001 3.942 3.968 61,862 -0.03(-0.63%)
Feb 11, 2004 3.741 3.993 3.741 3.993 129,196 +0.25(+6.74%)
Feb 10, 2004 3.783 3.799 3.699 3.741 48,656 -0.02(-0.45%)
Feb 09, 2004 3.699 3.766 3.699 3.757 18,558 -0.03(-0.67%)
Feb 06, 2004 3.867 3.900 3.741 3.783 24,506 -0.04(-1.10%)
Feb 05, 2004 3.614 3.858 3.572 3.825 80,658 +0.04(+1.11%)
Feb 04, 2004 3.867 3.867 3.749 3.783 302,886 -0.08(-2.17%)
Feb 03, 2004 3.934 3.942 3.825 3.867 31,168 +0.02(+0.44%)
Feb 02, 2004 3.909 3.917 3.791 3.850 23,912 -0.08(-1.93%)
Jan 30, 2004 3.951 4.010 3.833 3.926 37,355 -0.05(-1.27%)
Jan 29, 2004 4.077 4.077 3.951 3.976 50,084 -0.14(-3.47%)
Jan 28, 2004 4.178 4.178 4.043 4.119 91,603 -0.04(-1.01%)
Jan 27, 2004 3.951 4.161 3.951 4.161 151,680 +0.21(+5.32%)
Jan 26, 2004 3.976 3.993 3.833 3.951 64,003 -0.03(-0.63%)
Jan 23, 2004 3.833 4.035 3.833 3.976 102,191 +0.06(+1.50%)
Jan 22, 2004 3.867 3.917 3.825 3.917 32,120 +0.04(+1.08%)
Jan 21, 2004 3.799 3.883 3.665 3.875 105,284 +0.08(+1.99%)
Jan 20, 2004 3.572 3.799 3.530 3.799 95,053 +0.22(+6.10%)
Jan 16, 2004 3.404 3.589 3.404 3.581 97,551 +0.09(+2.65%)
Jan 15, 2004 3.614 3.699 3.404 3.488 94,815 -0.11(-3.04%)
Jan 14, 2004 3.530 3.614 3.530 3.598 22,603 +0.07(+1.90%)
Jan 13, 2004 3.446 3.547 3.446 3.530 82,681 +0.01(+0.24%)
Jan 12, 2004 3.631 3.631 3.488 3.522 86,963 -0.11(-3.01%)
Jan 09, 2004 3.640 3.640 3.572 3.631 56,865 +0.00(+0.00%)
Jan 08, 2004 3.572 3.606 3.539 3.631 46,991 +0.03(+0.93%)
Jan 07, 2004 3.606 3.631 3.598 3.598 45,920 -0.01(-0.23%)
Jan 06, 2004 3.514 3.606 3.472 3.606 237,693 +0.13(+3.87%)
Jan 05, 2004 3.446 3.488 3.446 3.472 14,989 -0.01(-0.24%)
Jan 02, 2004 3.472 3.522 3.446 3.480 25,101 +0.07(+1.97%)
Dec 31, 2003 3.497 3.497 3.404 3.413 74,948 -0.08(-2.40%)
Dec 30, 2003 3.589 3.589 3.497 3.497 29,741 -0.08(-2.35%)
Dec 29, 2003 3.614 3.631 3.522 3.581 71,498 -0.03(-0.93%)
Dec 26, 2003 3.430 3.614 3.404 3.614 92,674 +0.22(+6.44%)
Dec 24, 2003 3.421 3.421 3.371 3.396 2,617 -0.04(-1.22%)
Dec 23, 2003 3.421 3.446 3.404 3.438 49,727 -0.02(-0.49%)
Dec 22, 2003 3.413 3.463 3.413 3.455 18,558 +0.03(+0.98%)
Dec 19, 2003 3.404 3.430 3.388 3.421 40,329 +0.01(+0.25%)
Dec 18, 2003 3.362 3.430 3.362 3.413 29,741 +0.05(+1.50%)
Dec 17, 2003 3.404 3.404 3.354 3.362 16,417 -0.04(-1.23%)
Dec 16, 2003 3.404 3.446 3.236 3.404 48,418 +0.00(+0.00%)
Dec 15, 2003 3.446 3.463 3.396 3.404 54,843 -0.03(-0.98%)
Dec 12, 2003 3.152 3.463 3.152 3.438 121,582 +0.32(+10.24%)
Dec 11, 2003 3.194 3.194 3.110 3.119 12,134 -0.03(-1.07%)
Dec 10, 2003 3.245 3.245 3.110 3.152 68,881 -0.03(-1.06%)
Dec 09, 2003 3.177 3.278 3.068 3.186 26,886 +0.03(+1.07%)
Dec 08, 2003 3.093 3.152 3.085 3.152 40,924 +0.09(+3.02%)
Dec 05, 2003 3.068 3.068 3.060 3.060 37,593 +0.05(+1.68%)
Dec 04, 2003 3.135 3.152 3.043 3.009 45,801 -0.10(-3.24%)
Dec 03, 2003 3.110 3.161 3.110 3.110 58,293 +0.00(+0.00%)
Dec 02, 2003 3.110 3.152 3.110 3.110 91,246 +0.01(+0.27%)
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.