Indicators

Graphic Packaging Holding Company (NY: GPK )

27.99 +0.51 (+1.86%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.450	5.467	5.323	5.450	315,179	-0.03(-0.62%)
May 27, 2004	5.526	5.534	5.416	5.484	477,688	-0.04(-0.76%)
May 26, 2004	5.382	5.577	5.382	5.526	359,392	+0.06(+1.08%)
May 25, 2004	5.188	5.484	5.188	5.467	162,983	+0.15(+2.86%)
May 24, 2004	5.231	5.391	5.222	5.315	199,728	+0.16(+3.11%)
May 21, 2004	5.062	5.231	5.062	5.155	202,217	+0.09(+1.83%)
May 20, 2004	4.918	5.062	4.893	5.062	118,888	+0.14(+2.92%)
May 19, 2004	4.767	4.918	4.767	4.918	62,111	+0.08(+1.57%)
May 18, 2004	4.648	4.885	4.648	4.843	36,982	+0.20(+4.36%)
May 17, 2004	4.767	4.767	4.606	4.640	50,258	-0.13(-2.83%)
May 14, 2004	4.724	4.851	4.573	4.775	119,481	+0.05(+1.07%)
May 13, 2004	4.809	4.935	4.708	4.724	186,097	-0.08(-1.75%)
May 12, 2004	4.724	4.885	4.699	4.809	183,133	+0.03(+0.53%)
May 11, 2004	4.513	4.809	4.513	4.783	36,271	+0.20(+4.42%)
May 10, 2004	4.598	4.598	4.395	4.581	174,836	-0.05(-1.09%)
May 07, 2004	4.665	4.708	4.564	4.632	43,383	+0.03(+0.73%)
May 06, 2004	4.640	4.724	4.497	4.598	268,714	-0.38(-7.63%)
May 05, 2004	5.011	5.062	4.859	4.978	748,537	+0.05(+1.03%)
May 04, 2004	4.809	4.952	4.724	4.927	128,015	+0.12(+2.46%)

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.