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 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2002 6.960 6.977 6.539 6.808 56,867 -0.15(-2.17%)
Jul 30, 2002 6.304 7.069 6.136 6.960 244,841 +0.40(+6.15%)
Jul 29, 2002 5.413 6.556 5.413 6.556 75,665 +1.09(+20.00%)
Jul 26, 2002 5.337 5.464 5.052 5.464 54,131 +0.13(+2.36%)
Jul 25, 2002 5.438 5.564 5.279 5.337 39,736 -0.13(-2.31%)
Jul 24, 2002 5.043 5.464 4.648 5.464 176,195 +0.42(+8.33%)
Jul 23, 2002 5.136 5.136 4.959 5.043 167,391 -0.01(-0.17%)
Jul 22, 2002 6.052 6.052 4.623 5.052 184,999 -1.21(-19.33%)
Jul 19, 2002 6.178 6.304 6.094 6.262 73,523 -0.44(-6.52%)
Jul 17, 2002 6.766 6.808 6.548 6.699 81,494 -0.40(-5.68%)
Jul 12, 2002 6.977 7.103 6.926 7.103 137,292 +0.16(+2.30%)
Jul 11, 2002 7.010 7.061 6.934 6.943 61,269 -0.13(-1.78%)
Jul 10, 2002 7.397 7.397 7.061 7.069 108,977 -0.32(-4.32%)
Jul 09, 2002 7.279 7.388 7.279 7.388 162,513 +0.12(+1.62%)
Jul 08, 2002 7.313 7.313 7.271 7.271 59,604 +0.01(+0.12%)
Jul 05, 2002 7.313 7.313 7.229 7.262 12,967 -0.08(-1.03%)
Jul 04, 2002 7.019 7.355 7.010 7.338 77,806 +0.00(+0.00%)
Jul 03, 2002 7.019 7.355 7.010 7.338 77,806 +0.24(+3.31%)
Jul 02, 2002 7.229 7.229 6.741 7.103 98,745 -0.13(-1.74%)
Jul 01, 2002 7.733 7.733 7.229 7.229 186,545 -0.55(-7.03%)
Jun 28, 2002 7.229 7.775 5.775 7.775 829,343 +0.51(+7.06%)
Jun 27, 2002 6.850 7.271 6.850 7.262 261,140 +0.47(+6.93%)
Jun 26, 2002 6.817 6.901 6.682 6.792 115,639 -0.11(-1.58%)
Jun 25, 2002 7.523 7.556 6.682 6.901 124,681 -0.66(-8.78%)
Jun 21, 2002 7.556 7.565 7.506 7.565 87,800 +0.02(+0.22%)
Jun 20, 2002 7.397 7.548 7.237 7.548 63,649 +0.07(+0.90%)
Jun 19, 2002 7.498 7.649 7.481 7.481 76,498 -0.02(-0.22%)
Jun 18, 2002 7.279 7.582 7.271 7.498 166,201 +0.22(+3.00%)
Jun 17, 2002 7.145 7.313 7.103 7.279 80,424 +0.30(+4.34%)
Jun 14, 2002 6.901 7.086 6.850 6.977 52,822 +0.23(+3.36%)
Jun 12, 2002 6.640 6.808 6.632 6.750 49,491 +0.12(+1.77%)
Jun 11, 2002 6.632 6.682 6.632 6.632 148,118 -0.01(-0.13%)
Jun 10, 2002 6.640 6.640 6.607 6.640 99,697 -0.04(-0.63%)
Jun 07, 2002 6.220 6.892 6.220 6.682 71,858 +0.40(+6.43%)
Jun 06, 2002 6.338 6.346 6.178 6.279 57,224 -0.05(-0.80%)
Jun 05, 2002 6.388 6.430 6.136 6.329 18,202 +0.28(+4.58%)
May 31, 2002 5.909 6.052 5.901 6.052 130,153 +0.01(+0.14%)
May 28, 2002 6.010 6.119 5.892 6.044 166,558 +0.07(+1.13%)
May 27, 2002 5.968 6.018 5.951 5.976 118,613 +0.00(+0.00%)
May 24, 2002 5.968 6.018 5.951 5.976 118,613 +0.05(+0.85%)
May 23, 2002 6.052 6.136 5.850 5.926 147,166 -0.07(-1.12%)
May 22, 2002 6.203 6.203 5.968 5.993 32,835 -0.14(-2.33%)
May 21, 2002 6.203 6.237 6.136 6.136 114,092 -0.03(-0.41%)
May 20, 2002 6.598 6.623 5.884 6.161 326,931 -0.52(-7.80%)
May 17, 2002 7.019 7.019 6.615 6.682 84,112 -0.34(-4.79%)
May 16, 2002 7.313 7.313 6.682 7.019 255,548 -0.34(-4.68%)
May 15, 2002 7.397 7.481 7.271 7.363 65,314 -0.12(-1.57%)
May 14, 2002 7.523 7.607 7.397 7.481 163,703 -0.09(-1.22%)
May 13, 2002 7.489 7.599 7.397 7.573 254,002 +0.00(+0.00%)
May 10, 2002 7.565 7.607 7.481 7.573 32,954 +0.01(+0.11%)
May 09, 2002 7.565 7.691 7.397 7.565 57,462 +0.03(+0.33%)
May 08, 2002 7.565 7.691 7.498 7.540 169,414 -0.04(-0.55%)
May 07, 2002 7.523 7.607 7.498 7.582 212,481 +0.06(+0.78%)
May 06, 2002 7.355 7.607 7.313 7.523 263,043 -0.11(-1.43%)
May 03, 2002 7.649 7.674 7.481 7.632 150,735 +0.00(+0.00%)
May 02, 2002 7.397 7.641 7.397 7.632 145,976 +0.31(+4.25%)
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.