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

Graphic Packaging Holding Company (NY: GPK )

27.31 -0.11 (-0.40%)
Streaming Delayed Price Updated: 11:24 AM EDT, Jun 14, 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, 2006 2.312 2.286 2.135 2.186 141,093 -0.13(-5.45%)
Feb 27, 2006 2.286 2.396 2.286 2.312 98,503 +0.06(+2.61%)
Feb 24, 2006 2.202 2.270 2.186 2.253 58,887 +0.03(+1.13%)
Feb 23, 2006 2.253 2.312 2.211 2.228 56,151 -0.03(-1.12%)
Feb 22, 2006 2.076 2.261 2.076 2.253 115,277 +0.14(+6.77%)
Feb 21, 2006 2.186 2.211 1.975 2.110 531,180 -0.13(-5.99%)
Feb 17, 2006 2.345 2.345 2.202 2.244 73,163 -0.06(-2.55%)
Feb 16, 2006 2.278 2.312 2.270 2.303 74,829 +0.05(+2.24%)
Feb 15, 2006 2.202 2.303 2.186 2.253 48,181 +0.04(+1.90%)
Feb 14, 2006 2.202 2.270 2.034 2.211 123,724 +0.03(+1.54%)
Feb 13, 2006 2.354 2.354 2.152 2.177 81,491 -0.06(-2.63%)
Feb 10, 2006 2.186 2.286 2.101 2.236 79,231 +0.01(+0.38%)
Feb 09, 2006 2.312 2.312 2.228 2.228 66,263 -0.05(-2.21%)
Feb 08, 2006 2.261 2.312 2.244 2.278 33,786 +0.01(+0.37%)
Feb 07, 2006 2.337 2.379 2.228 2.270 65,906 -0.03(-1.10%)
Feb 06, 2006 2.211 2.312 2.186 2.295 115,991 +0.07(+3.02%)
Feb 03, 2006 2.152 2.286 2.034 2.228 96,599 -0.01(-0.38%)
Feb 02, 2006 2.186 2.253 1.849 2.236 165,243 -0.03(-1.12%)
Feb 01, 2006 2.244 2.278 2.219 2.261 61,386 -0.03(-1.10%)
Jan 31, 2006 2.202 2.370 2.118 2.286 85,179 +0.06(+2.64%)
Jan 30, 2006 2.379 2.379 2.219 2.228 112,898 -0.18(-7.67%)
Jan 27, 2006 2.480 2.497 2.370 2.412 87,677 -0.06(-2.38%)
Jan 26, 2006 2.480 2.513 2.438 2.471 70,665 +0.07(+2.80%)
Jan 25, 2006 2.379 2.497 2.354 2.404 35,332 +0.00(+0.00%)
Jan 24, 2006 2.396 2.522 2.362 2.404 76,256 +0.01(+0.35%)
Jan 23, 2006 2.379 2.488 2.337 2.396 37,831 +0.04(+1.79%)
Jan 20, 2006 2.513 2.513 2.354 2.354 67,929 -0.10(-4.11%)
Jan 19, 2006 2.396 2.454 2.362 2.454 93,149 +0.09(+3.91%)
Jan 18, 2006 2.278 2.379 2.278 2.362 116,229 +0.08(+3.69%)
Jan 17, 2006 2.278 2.303 2.261 2.278 89,224 +0.01(+0.37%)
Jan 13, 2006 2.101 2.295 2.101 2.270 137,405 +0.14(+6.72%)
Jan 12, 2006 2.059 2.127 2.059 2.127 93,149 +0.06(+2.85%)
Jan 11, 2006 2.068 2.101 2.026 2.068 110,162 +0.00(+0.00%)
Jan 10, 2006 2.017 2.068 2.017 2.068 58,768 +0.04(+2.07%)
Jan 09, 2006 2.009 2.059 1.975 2.026 85,060 +0.02(+0.84%)
Jan 06, 2006 1.933 2.043 1.933 2.009 108,139 +0.10(+5.29%)
Jan 05, 2006 1.967 1.975 1.891 1.908 44,374 -0.07(-3.40%)
Jan 04, 2006 2.026 2.026 1.933 1.975 43,779 +0.02(+0.86%)
Jan 03, 2006 1.950 1.984 1.849 1.959 91,127 +0.04(+2.19%)
Dec 30, 2005 1.917 1.967 1.849 1.917 119,679 -0.05(-2.56%)
Dec 29, 2005 1.975 2.017 1.908 1.967 190,106 -0.03(-1.27%)
Dec 28, 2005 2.017 2.043 1.917 1.992 44,136 -0.01(-0.42%)
Dec 27, 2005 1.950 2.068 1.950 2.001 104,451 +0.02(+0.85%)
Dec 23, 2005 1.917 2.017 1.908 1.984 147,279 +0.09(+4.89%)
Dec 22, 2005 1.917 2.017 1.858 1.891 59,958 +0.00(+0.00%)
Dec 21, 2005 1.933 1.959 1.891 1.891 102,310 -0.03(-1.32%)
Dec 20, 2005 1.992 2.001 1.900 1.917 162,268 -0.09(-4.60%)
Dec 19, 2005 2.093 2.110 1.967 2.009 170,001 -0.13(-5.91%)
Dec 16, 2005 2.127 2.177 2.059 2.135 433,986 +0.01(+0.39%)
Dec 15, 2005 2.143 2.143 2.068 2.127 64,479 -0.04(-1.94%)
Dec 14, 2005 2.127 2.211 2.127 2.169 97,908 +0.06(+2.79%)
Dec 13, 2005 2.110 2.169 2.101 2.110 115,158 -0.07(-3.09%)
Dec 12, 2005 2.261 2.286 2.160 2.177 87,796 -0.05(-2.26%)
Dec 09, 2005 2.236 2.320 2.202 2.228 111,470 +0.01(+0.38%)
Dec 08, 2005 2.270 2.270 2.177 2.219 63,051 +0.01(+0.38%)
Dec 07, 2005 2.270 2.295 2.211 2.211 55,794 -0.04(-1.87%)
Dec 06, 2005 2.270 2.337 2.244 2.253 45,087 +0.00(+0.00%)
Dec 05, 2005 2.244 2.312 2.202 2.253 50,322 -0.02(-0.74%)
Dec 02, 2005 2.236 2.303 2.194 2.270 33,905 +0.01(+0.37%)
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.