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: 7:00 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 (%)
Sep 30, 2004 5.483 5.526 5.323 5.467 128,139 -0.06(-1.07%)
Sep 29, 2004 5.399 5.543 5.399 5.526 66,618 +0.11(+2.02%)
Sep 28, 2004 5.526 5.526 5.273 5.416 117,945 -0.07(-1.23%)
Sep 27, 2004 5.205 5.534 5.079 5.483 143,668 +0.19(+3.67%)
Sep 24, 2004 5.340 5.357 5.289 5.289 47,415 -0.02(-0.32%)
Sep 23, 2004 5.365 5.365 5.298 5.306 33,664 -0.01(-0.16%)
Sep 22, 2004 5.618 5.618 5.214 5.315 122,450 -0.35(-6.25%)
Sep 21, 2004 5.500 5.669 5.500 5.669 67,803 +0.17(+3.07%)
Sep 20, 2004 5.593 5.602 5.483 5.500 80,013 -0.09(-1.66%)
Sep 17, 2004 5.973 5.973 5.585 5.593 189,779 -0.38(-6.36%)
Sep 16, 2004 5.753 5.973 5.753 5.973 72,663 +0.26(+4.58%)
Sep 15, 2004 5.408 5.779 5.408 5.711 58,676 +0.23(+4.15%)
Sep 14, 2004 5.779 5.779 5.399 5.483 67,448 -0.34(-5.80%)
Sep 13, 2004 5.720 5.855 5.686 5.821 56,187 +0.15(+2.68%)
Sep 10, 2004 5.973 5.973 5.610 5.669 55,120 -0.37(-6.15%)
Sep 09, 2004 5.796 6.116 5.779 6.040 154,218 +0.26(+4.53%)
Sep 08, 2004 6.116 6.226 5.737 5.779 95,067 -0.34(-5.52%)
Sep 07, 2004 5.973 6.336 5.872 6.116 94,474 +0.20(+3.42%)
Sep 03, 2004 6.074 6.158 5.812 5.914 135,252 -0.20(-3.31%)
Sep 02, 2004 5.315 6.133 5.315 6.116 66,025 +0.78(+14.53%)
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.