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 +0.30 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 6.985 7.002 6.564 6.834 56,658 -0.15(-2.17%)
Jul 30, 2002 6.327 7.095 6.159 6.985 243,941 +0.40(+6.15%)
Jul 29, 2002 5.433 6.580 5.433 6.580 75,387 +1.10(+20.00%)
Jul 26, 2002 5.357 5.484 5.070 5.484 53,932 +0.13(+2.36%)
Jul 25, 2002 5.458 5.585 5.298 5.357 39,590 -0.13(-2.31%)
Jul 24, 2002 5.062 5.484 4.665 5.484 175,547 +0.42(+8.33%)
Jul 23, 2002 5.155 5.155 4.978 5.062 166,776 -0.01(-0.17%)
Jul 22, 2002 6.074 6.074 4.640 5.070 184,319 -1.21(-19.33%)
Jul 19, 2002 6.201 6.327 6.116 6.285 73,253 -0.44(-6.52%)
Jul 17, 2002 6.791 6.834 6.572 6.724 81,195 -0.40(-5.68%)
Jul 12, 2002 7.002 7.129 6.952 7.129 136,787 +0.16(+2.30%)
Jul 11, 2002 7.036 7.087 6.960 6.969 61,044 -0.13(-1.78%)
Jul 10, 2002 7.424 7.424 7.087 7.095 108,576 -0.32(-4.32%)
Jul 09, 2002 7.306 7.416 7.306 7.416 161,916 +0.12(+1.62%)
Jul 08, 2002 7.340 7.340 7.298 7.298 59,385 +0.01(+0.12%)
Jul 05, 2002 7.340 7.340 7.255 7.289 12,920 -0.08(-1.03%)
Jul 04, 2002 7.044 7.382 7.036 7.365 77,520 +0.00(+0.00%)
Jul 03, 2002 7.044 7.382 7.036 7.365 77,520 +0.24(+3.31%)
Jul 02, 2002 7.255 7.255 6.766 7.129 98,382 -0.13(-1.74%)
Jul 01, 2002 7.762 7.762 7.255 7.255 185,860 -0.55(-7.03%)
Jun 28, 2002 7.255 7.804 5.796 7.804 826,294 +0.51(+7.06%)
Jun 27, 2002 6.876 7.298 6.876 7.289 260,180 +0.47(+6.93%)
Jun 26, 2002 6.842 6.926 6.707 6.817 115,214 -0.11(-1.58%)
Jun 25, 2002 7.551 7.584 6.707 6.926 124,222 -0.67(-8.78%)
Jun 21, 2002 7.584 7.593 7.534 7.593 87,477 +0.02(+0.22%)
Jun 20, 2002 7.424 7.576 7.264 7.576 63,415 +0.07(+0.90%)
Jun 19, 2002 7.525 7.677 7.508 7.508 76,216 -0.02(-0.22%)
Jun 18, 2002 7.306 7.610 7.298 7.525 165,590 +0.22(+3.00%)
Jun 17, 2002 7.171 7.340 7.129 7.306 80,128 +0.30(+4.34%)
Jun 14, 2002 6.926 7.112 6.876 7.002 52,628 +0.23(+3.36%)
Jun 12, 2002 6.665 6.834 6.656 6.774 49,309 +0.12(+1.77%)
Jun 11, 2002 6.656 6.707 6.656 6.656 147,573 -0.01(-0.13%)
Jun 10, 2002 6.665 6.665 6.631 6.665 99,330 -0.04(-0.63%)
Jun 07, 2002 6.243 6.918 6.243 6.707 71,594 +0.40(+6.43%)
Jun 06, 2002 6.361 6.370 6.201 6.302 57,014 -0.05(-0.80%)
Jun 05, 2002 6.412 6.454 6.159 6.353 18,135 +0.28(+4.58%)
May 31, 2002 5.931 6.074 5.922 6.074 129,675 +0.01(+0.14%)
May 28, 2002 6.032 6.142 5.914 6.066 165,946 +0.07(+1.13%)
May 27, 2002 5.990 6.040 5.973 5.998 118,177 +0.00(+0.00%)
May 24, 2002 5.990 6.040 5.973 5.998 118,177 +0.05(+0.85%)
May 23, 2002 6.074 6.159 5.872 5.948 146,625 -0.07(-1.12%)
May 22, 2002 6.226 6.226 5.990 6.015 32,715 -0.14(-2.33%)
May 21, 2002 6.226 6.260 6.159 6.159 113,673 -0.03(-0.41%)
May 20, 2002 6.623 6.648 5.906 6.184 325,729 -0.52(-7.80%)
May 17, 2002 7.044 7.044 6.639 6.707 83,802 -0.34(-4.79%)
May 16, 2002 7.340 7.340 6.707 7.044 254,609 -0.35(-4.68%)
May 15, 2002 7.424 7.508 7.298 7.390 65,074 -0.12(-1.57%)
May 14, 2002 7.551 7.635 7.424 7.508 163,101 -0.09(-1.22%)
May 13, 2002 7.517 7.627 7.424 7.601 253,068 +0.00(+0.00%)
May 10, 2002 7.593 7.635 7.508 7.601 32,833 +0.01(+0.11%)
May 09, 2002 7.593 7.719 7.424 7.593 57,251 +0.03(+0.33%)
May 08, 2002 7.593 7.719 7.525 7.567 168,791 -0.04(-0.55%)
May 07, 2002 7.551 7.635 7.525 7.610 211,700 +0.06(+0.78%)
May 06, 2002 7.382 7.635 7.340 7.551 262,076 -0.11(-1.43%)
May 03, 2002 7.677 7.702 7.508 7.660 150,181 +0.00(+0.00%)
May 02, 2002 7.424 7.669 7.424 7.660 145,440 +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.