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 (%)
Mar 31, 2005 3.866 3.866 3.614 3.707 136,102 -0.13(-3.29%)
Mar 30, 2005 3.656 3.909 3.656 3.833 85,301 +0.16(+4.35%)
Mar 29, 2005 3.690 4.026 3.665 3.673 156,565 -0.02(-0.46%)
Mar 28, 2005 3.740 3.782 3.606 3.690 48,183 -0.06(-1.57%)
Mar 24, 2005 3.631 3.824 3.631 3.749 284,696 +0.16(+4.45%)
Mar 23, 2005 3.698 3.833 3.581 3.589 114,687 -0.07(-1.84%)
Mar 22, 2005 3.698 3.934 3.648 3.656 91,964 -0.05(-1.36%)
Mar 21, 2005 3.934 3.951 3.656 3.707 171,079 -0.22(-5.57%)
Mar 18, 2005 4.186 4.245 3.875 3.925 343,468 -0.19(-4.69%)
Mar 17, 2005 4.119 4.211 4.060 4.119 90,298 +0.03(+0.82%)
Mar 16, 2005 4.001 4.085 3.984 4.085 110,404 +0.05(+1.25%)
Mar 15, 2005 4.194 4.287 3.993 4.035 252,574 -0.13(-3.23%)
Mar 14, 2005 4.278 4.312 4.144 4.169 175,600 -0.10(-2.36%)
Mar 11, 2005 4.320 4.320 4.161 4.270 199,394 -0.06(-1.36%)
Mar 10, 2005 4.245 4.438 4.220 4.329 511,335 +0.08(+1.98%)
Mar 09, 2005 4.522 4.522 4.077 4.245 284,220 -0.30(-6.65%)
Mar 08, 2005 4.741 4.808 4.539 4.547 93,272 -0.18(-3.91%)
Mar 07, 2005 5.035 5.035 4.724 4.732 96,485 -0.34(-6.79%)
Mar 04, 2005 5.043 5.127 4.993 5.077 157,517 +0.09(+1.85%)
Mar 03, 2005 5.169 5.169 4.875 4.984 223,545 -0.35(-6.61%)
Mar 02, 2005 5.220 5.522 5.220 5.337 74,237 +0.04(+0.79%)
Mar 01, 2005 5.127 5.329 5.043 5.295 106,478 +0.19(+3.79%)
Feb 28, 2005 5.379 5.379 5.001 5.102 107,906 -0.28(-5.16%)
Feb 25, 2005 5.127 5.396 5.085 5.379 82,089 +0.24(+4.58%)
Feb 24, 2005 5.001 5.144 4.842 5.144 91,012 +0.12(+2.34%)
Feb 23, 2005 4.917 5.211 4.909 5.026 91,845 +0.15(+3.10%)
Feb 22, 2005 4.959 5.001 4.791 4.875 131,819 -0.17(-3.33%)
Feb 18, 2005 5.186 5.253 4.892 5.043 160,253 -0.13(-2.44%)
Feb 17, 2005 5.464 5.497 5.136 5.169 99,340 -0.32(-5.82%)
Feb 16, 2005 5.388 5.556 5.363 5.489 67,813 +0.08(+1.56%)
Feb 15, 2005 5.363 5.556 5.329 5.405 99,459 +0.03(+0.63%)
Feb 14, 2005 5.405 5.497 5.337 5.371 56,035 -0.06(-1.08%)
Feb 11, 2005 5.447 5.615 5.363 5.430 115,282 -0.04(-0.77%)
Feb 10, 2005 5.548 5.548 5.312 5.472 69,716 -0.08(-1.36%)
Feb 09, 2005 5.665 5.665 5.379 5.548 135,864 -0.08(-1.49%)
Feb 08, 2005 5.699 5.707 5.489 5.632 49,134 -0.13(-2.19%)
Feb 07, 2005 5.690 5.808 5.690 5.758 90,655 +0.08(+1.48%)
Feb 04, 2005 5.632 5.674 5.632 5.674 63,173 +0.00(+0.00%)
Feb 03, 2005 5.598 5.674 5.480 5.674 72,809 +0.00(+0.00%)
Feb 02, 2005 5.657 5.690 5.615 5.674 84,707 -0.01(-0.15%)
Feb 01, 2005 5.632 5.690 5.615 5.682 78,520 +0.03(+0.60%)
Jan 31, 2005 5.590 5.707 5.590 5.648 73,999 +0.10(+1.82%)
Jan 28, 2005 5.648 5.648 5.396 5.548 105,526 -0.17(-2.94%)
Jan 27, 2005 5.716 5.733 5.640 5.716 49,134 -0.03(-0.44%)
Jan 26, 2005 5.699 5.791 5.657 5.741 56,154 +0.08(+1.34%)
Jan 25, 2005 5.707 5.842 5.657 5.665 101,362 -0.02(-0.30%)
Jan 24, 2005 5.783 5.808 5.581 5.682 131,343 -0.05(-0.88%)
Jan 21, 2005 5.716 5.833 5.665 5.733 85,420 +0.02(+0.29%)
Jan 20, 2005 5.699 5.833 5.674 5.716 122,063 -0.03(-0.58%)
Jan 19, 2005 6.069 6.069 5.716 5.749 119,684 -0.30(-5.00%)
Jan 18, 2005 5.640 6.119 5.590 6.052 158,230 +0.39(+6.82%)
Jan 14, 2005 5.615 5.674 5.506 5.665 55,083 +0.09(+1.66%)
Jan 13, 2005 5.733 5.733 5.472 5.573 105,645 -0.13(-2.36%)
Jan 12, 2005 5.674 5.733 5.489 5.707 146,333 -0.01(-0.15%)
Jan 11, 2005 5.657 5.775 5.405 5.716 124,324 -0.03(-0.44%)
Jan 10, 2005 5.489 5.985 5.489 5.741 113,141 +0.19(+3.48%)
Jan 07, 2005 5.842 5.842 5.337 5.548 238,060 -0.31(-5.31%)
Jan 06, 2005 5.951 6.086 5.859 5.859 67,218 -0.05(-0.85%)
Jan 05, 2005 5.917 6.102 5.825 5.909 133,484 -0.03(-0.57%)
Jan 04, 2005 6.111 6.212 5.867 5.943 197,729 -0.12(-1.94%)
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.