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

Graphic Packaging Holding Company (NY: GPK )

27.99 +0.51 (+1.86%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jun 30, 2003 3.974 4.024 3.796 3.805 92,574 -0.15(-3.84%)
Jun 27, 2003 4.092 4.201 3.881 3.957 24,062 -0.17(-4.09%)
Jun 26, 2003 3.982 4.184 3.982 4.125 60,807 +0.14(+3.60%)
Jun 25, 2003 4.007 4.033 3.974 3.982 15,764 -0.08(-2.07%)
Jun 24, 2003 3.999 4.092 3.965 4.066 38,286 +0.06(+1.47%)
Jun 23, 2003 4.134 4.134 4.007 4.007 29,159 -0.08(-1.86%)
Jun 20, 2003 4.134 4.176 4.050 4.083 36,626 -0.05(-1.22%)
Jun 19, 2003 4.168 4.277 4.134 4.134 18,846 -0.03(-0.81%)
Jun 18, 2003 4.235 4.235 4.134 4.168 16,001 -0.09(-2.18%)
Jun 17, 2003 4.260 4.286 4.218 4.260 20,387 -0.02(-0.39%)
Jun 16, 2003 4.412 4.598 4.260 4.277 34,493 -0.11(-2.50%)
Jun 13, 2003 4.623 4.657 4.387 4.387 45,872 -0.26(-5.63%)
Jun 12, 2003 4.674 4.767 4.640 4.648 25,010 +0.06(+1.29%)
Jun 11, 2003 4.395 4.598 4.387 4.589 48,361 +0.15(+3.42%)
Jun 10, 2003 4.513 4.513 4.387 4.438 36,271 -0.10(-2.23%)
Jun 09, 2003 4.724 4.724 4.513 4.539 16,594 -0.26(-5.45%)
Jun 06, 2003 4.978 4.994 4.783 4.800 31,055 -0.22(-4.37%)
Jun 05, 2003 5.020 5.053 4.978 5.020 6,874 -0.03(-0.67%)
Jun 04, 2003 5.045 5.053 4.935 5.053 36,152 +0.01(+0.17%)
Jun 03, 2003 4.724 5.053 4.724 5.045 63,533 +0.35(+7.36%)
Jun 02, 2003 4.767 4.902 4.691 4.699 23,469 -0.11(-2.28%)
May 30, 2003 4.767 4.893 4.682 4.809 26,907 -0.04(-0.87%)
May 29, 2003 4.387 4.893 4.387 4.851 36,271 +0.55(+12.75%)
May 28, 2003 4.218 4.303 4.201 4.303 40,775 +0.13(+3.03%)
May 27, 2003 4.134 4.176 4.117 4.176 21,573 +0.05(+1.23%)
May 23, 2003 4.083 4.134 4.058 4.125 52,628 +0.04(+1.03%)
May 22, 2003 4.007 4.109 4.007 4.083 20,269 +0.03(+0.62%)
May 21, 2003 4.100 4.100 3.923 4.058 34,137 -0.03(-0.82%)
May 20, 2003 3.965 4.109 3.965 4.092 29,040 +0.13(+3.19%)
May 19, 2003 4.050 4.117 3.501 3.965 28,447 -0.10(-2.49%)
May 16, 2003 4.134 4.176 4.007 4.066 65,785 -0.08(-1.83%)
May 15, 2003 4.007 4.218 4.007 4.142 118,770 +0.13(+3.37%)
May 14, 2003 3.746 4.066 3.746 4.007 68,038 +0.28(+7.47%)
May 13, 2003 3.712 3.763 3.636 3.729 31,529 -0.03(-0.67%)
May 12, 2003 3.771 3.796 3.737 3.754 33,663 -0.01(-0.22%)
May 09, 2003 3.780 3.796 3.737 3.763 51,443 +0.03(+0.91%)
May 08, 2003 3.872 3.898 3.720 3.729 168,791 -0.14(-3.70%)
May 07, 2003 3.881 3.881 3.872 3.872 15,646 +0.06(+1.55%)
May 06, 2003 3.881 3.990 3.796 3.813 69,578 -0.27(-6.61%)
May 05, 2003 4.218 4.218 4.058 4.083 68,630 -0.13(-3.01%)
May 02, 2003 4.134 4.303 4.134 4.210 25,603 +0.02(+0.40%)
May 01, 2003 4.244 4.303 4.168 4.193 39,471 -0.05(-1.19%)
Apr 30, 2003 4.244 4.303 4.227 4.244 55,236 +0.00(+0.00%)
Apr 29, 2003 4.446 4.446 4.244 4.244 26,907 -0.20(-4.55%)
Apr 28, 2003 4.454 4.463 4.345 4.446 23,825 -0.01(-0.19%)
Apr 25, 2003 4.623 4.623 4.454 4.454 14,105 -0.14(-3.12%)
Apr 24, 2003 4.724 4.724 4.573 4.598 6,874 -0.14(-3.02%)
Apr 23, 2003 4.758 4.800 4.716 4.741 16,120 -0.01(-0.18%)
Apr 22, 2003 4.724 4.758 4.716 4.750 31,411 +0.20(+4.45%)
Apr 21, 2003 4.640 4.640 4.463 4.547 39,353 -0.25(-5.27%)
Apr 17, 2003 4.834 4.834 4.767 4.800 35,678 -0.03(-0.70%)
Apr 16, 2003 5.045 5.045 4.826 4.834 17,779 -0.18(-3.54%)
Apr 15, 2003 5.037 5.062 4.978 5.011 88,425 -0.05(-1.00%)
Apr 14, 2003 5.062 5.104 5.011 5.062 44,924 +0.02(+0.33%)
Apr 11, 2003 5.062 5.087 4.994 5.045 50,021 -0.02(-0.33%)
Apr 10, 2003 5.146 5.197 5.062 5.062 37,100 -0.01(-0.17%)
Apr 09, 2003 5.028 5.104 5.020 5.070 42,671 +0.05(+1.01%)
Apr 08, 2003 5.062 5.062 4.961 5.020 40,419 -0.04(-0.83%)
Apr 07, 2003 5.231 5.307 4.961 5.062 49,428 -0.14(-2.76%)
Apr 04, 2003 5.163 5.231 5.163 5.205 24,891 +0.04(+0.82%)
Apr 03, 2003 5.231 5.298 5.155 5.163 39,708 -0.08(-1.45%)
Apr 02, 2003 4.978 5.298 4.978 5.239 42,790 +0.26(+5.25%)
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.