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

Graphic Packaging Holding Company (NY: GPK )

27.68 +0.26 (+0.95%)
Streaming Delayed Price Updated: 9:38 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 (%)
May 28, 2004 5.430 5.447 5.304 5.430 316,329 -0.03(-0.62%)
May 27, 2004 5.506 5.514 5.397 5.464 479,430 -0.04(-0.76%)
May 26, 2004 5.363 5.556 5.363 5.506 360,703 +0.06(+1.08%)
May 25, 2004 5.170 5.464 5.170 5.447 163,577 +0.15(+2.86%)
May 24, 2004 5.212 5.371 5.203 5.296 200,456 +0.16(+3.11%)
May 21, 2004 5.043 5.212 5.043 5.136 202,955 +0.09(+1.83%)
May 20, 2004 4.901 5.043 4.875 5.043 119,322 +0.14(+2.92%)
May 19, 2004 4.749 4.901 4.749 4.901 62,337 +0.08(+1.57%)
May 18, 2004 4.632 4.867 4.632 4.825 37,117 +0.20(+4.36%)
May 17, 2004 4.749 4.749 4.590 4.623 50,441 -0.13(-2.83%)
May 14, 2004 4.707 4.833 4.556 4.758 119,917 +0.05(+1.07%)
May 13, 2004 4.791 4.917 4.690 4.707 186,775 -0.08(-1.75%)
May 12, 2004 4.707 4.867 4.682 4.791 183,801 +0.03(+0.53%)
May 11, 2004 4.497 4.791 4.497 4.766 36,403 +0.20(+4.42%)
May 10, 2004 4.581 4.581 4.379 4.564 175,474 -0.05(-1.09%)
May 07, 2004 4.648 4.690 4.548 4.615 43,541 +0.03(+0.73%)
May 06, 2004 4.623 4.707 4.480 4.581 269,694 -0.38(-7.63%)
May 05, 2004 4.993 5.043 4.842 4.959 751,266 +0.05(+1.03%)
May 04, 2004 4.791 4.934 4.707 4.909 128,482 +0.12(+2.46%)
May 03, 2004 4.648 4.791 4.594 4.791 207,832 +0.18(+4.01%)
Apr 30, 2004 4.548 4.623 4.438 4.606 79,231 -0.02(-0.36%)
Apr 29, 2004 4.539 4.623 4.413 4.623 67,096 +0.05(+1.10%)
Apr 28, 2004 4.581 4.623 4.539 4.573 12,848 -0.06(-1.27%)
Apr 27, 2004 4.581 4.648 4.581 4.632 127,412 +0.13(+2.80%)
Apr 26, 2004 4.690 4.732 4.455 4.506 26,886 -0.15(-3.25%)
Apr 23, 2004 4.455 4.665 4.413 4.657 96,005 +0.12(+2.59%)
Apr 22, 2004 4.438 4.539 4.371 4.539 123,843 +0.13(+3.05%)
Apr 21, 2004 4.405 4.430 4.253 4.405 117,062 +0.03(+0.58%)
Apr 20, 2004 4.245 4.379 4.203 4.379 71,617 +0.09(+2.16%)
Apr 19, 2004 4.329 4.413 4.253 4.287 70,665 -0.02(-0.39%)
Apr 16, 2004 4.287 4.329 4.211 4.304 47,229 +0.01(+0.20%)
Apr 15, 2004 4.245 4.371 4.203 4.295 85,298 +0.01(+0.20%)
Apr 14, 2004 4.287 4.287 4.119 4.287 70,546 +0.00(+0.00%)
Apr 13, 2004 4.304 4.329 4.245 4.287 126,936 +0.00(+0.00%)
Apr 12, 2004 4.203 4.295 4.203 4.287 80,658 +0.08(+2.00%)
Apr 08, 2004 4.186 4.245 4.186 4.203 25,458 +0.00(+0.00%)
Apr 07, 2004 4.169 4.253 4.161 4.203 130,386 +0.03(+0.81%)
Apr 06, 2004 4.186 4.203 4.119 4.169 54,367 +0.01(+0.20%)
Apr 05, 2004 4.203 4.203 4.127 4.161 37,831 -0.04(-1.00%)
Apr 02, 2004 4.119 4.203 4.119 4.203 51,512 +0.13(+3.31%)
Apr 01, 2004 4.119 4.161 4.052 4.068 40,448 -0.05(-1.22%)
Mar 31, 2004 3.959 4.161 3.959 4.119 68,524 +0.16(+4.03%)
Mar 30, 2004 3.909 4.010 3.909 3.959 37,949 +0.03(+0.64%)
Mar 29, 2004 3.934 3.993 3.892 3.934 16,774 +0.00(+0.00%)
Mar 26, 2004 3.968 3.968 3.917 3.934 15,227 -0.03(-0.85%)
Mar 25, 2004 3.942 3.984 3.926 3.968 11,896 +0.03(+0.64%)
Mar 24, 2004 3.875 3.951 3.850 3.942 7,256 +0.06(+1.52%)
Mar 23, 2004 3.909 3.951 3.833 3.883 33,905 -0.03(-0.86%)
Mar 22, 2004 3.909 3.942 3.825 3.917 16,417 +0.01(+0.21%)
Mar 19, 2004 3.883 3.909 3.867 3.909 11,301 +0.03(+0.65%)
Mar 18, 2004 3.867 3.883 3.825 3.883 42,232 -0.02(-0.43%)
Mar 17, 2004 3.909 3.934 3.883 3.900 9,755 -0.01(-0.22%)
Mar 16, 2004 3.951 3.951 3.825 3.909 22,484 +0.01(+0.22%)
Mar 15, 2004 3.909 3.909 3.825 3.900 32,477 -0.01(-0.22%)
Mar 12, 2004 3.900 3.917 3.850 3.909 82,324 +0.02(+0.43%)
Mar 11, 2004 3.825 3.900 3.799 3.892 81,134 +0.07(+1.76%)
Mar 10, 2004 3.883 3.883 3.749 3.825 24,744 -0.08(-1.94%)
Mar 09, 2004 3.867 3.909 3.791 3.900 54,367 -0.03(-0.85%)
Mar 08, 2004 3.951 3.951 3.867 3.934 40,329 -0.01(-0.21%)
Mar 05, 2004 4.026 4.035 3.825 3.942 63,646 -0.17(-4.09%)
Mar 04, 2004 3.993 4.127 3.951 4.110 133,955 +0.14(+3.60%)
Mar 03, 2004 3.799 3.968 3.799 3.968 110,875 +0.17(+4.42%)
Mar 02, 2004 3.799 3.850 3.741 3.799 104,094 -0.02(-0.44%)
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.