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

Graphic Packaging Holding Company (NY: GPK )

27.79 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2004 5.340 5.442 5.205 5.442 52,273 +0.03(+0.47%)
Aug 30, 2004 5.771 5.779 5.399 5.416 50,376 -0.40(-6.96%)
Aug 27, 2004 5.754 5.821 5.703 5.821 26,432 +0.07(+1.17%)
Aug 26, 2004 5.863 5.948 5.754 5.754 34,137 -0.14(-2.43%)
Aug 25, 2004 5.577 5.931 5.551 5.897 86,173 +0.32(+5.75%)
Aug 24, 2004 5.686 5.880 5.560 5.577 47,531 -0.12(-2.07%)
Aug 23, 2004 5.889 5.889 5.652 5.695 53,932 -0.19(-3.16%)
Aug 20, 2004 5.686 5.889 5.661 5.880 86,292 +0.24(+4.19%)
Aug 19, 2004 5.669 5.695 5.577 5.644 122,563 -0.07(-1.18%)
Aug 18, 2004 5.399 5.711 5.357 5.711 96,248 +0.27(+4.96%)
Aug 17, 2004 5.458 5.501 5.323 5.442 105,968 +0.07(+1.26%)
Aug 16, 2004 5.146 5.382 5.146 5.374 54,762 +0.27(+5.29%)
Aug 13, 2004 5.146 5.163 5.053 5.104 77,165 -0.01(-0.16%)
Aug 12, 2004 5.129 5.146 5.062 5.112 76,335 -0.08(-1.62%)
Aug 11, 2004 5.214 5.222 5.020 5.197 74,912 -0.07(-1.28%)
Aug 10, 2004 5.273 5.298 5.129 5.264 134,179 -0.01(-0.16%)
Aug 09, 2004 5.188 5.281 5.163 5.273 101,345 +0.08(+1.63%)
Aug 06, 2004 5.416 5.442 5.062 5.188 143,780 -0.30(-5.53%)
Aug 05, 2004 5.678 5.686 5.442 5.492 71,475 -0.18(-3.13%)
Aug 04, 2004 5.585 5.754 5.467 5.669 79,417 +0.05(+0.90%)
Aug 03, 2004 5.838 5.846 5.610 5.619 80,602 -0.28(-4.72%)
Aug 02, 2004 5.779 5.897 5.737 5.897 56,540 +0.08(+1.45%)
Jul 30, 2004 5.931 5.939 5.779 5.813 95,537 -0.16(-2.68%)
Jul 29, 2004 5.889 5.981 5.863 5.973 232,325 +0.14(+2.46%)
Jul 28, 2004 5.796 5.846 5.720 5.830 169,976 -0.01(-0.14%)
Jul 27, 2004 5.695 5.863 5.644 5.838 56,658 +0.15(+2.67%)
Jul 26, 2004 5.863 5.863 5.585 5.686 87,358 -0.12(-2.03%)
Jul 23, 2004 5.821 5.863 5.703 5.804 140,935 -0.03(-0.58%)
Jul 22, 2004 5.821 5.889 5.467 5.838 168,791 -0.05(-0.86%)
Jul 21, 2004 6.327 6.353 5.889 5.889 156,463 -0.46(-7.18%)
Jul 20, 2004 6.361 6.462 6.307 6.344 155,041 +0.15(+2.45%)
Jul 19, 2004 6.057 6.218 6.007 6.192 83,091 +0.11(+1.80%)
Jul 16, 2004 6.564 6.564 6.032 6.083 122,207 -0.48(-7.33%)
Jul 15, 2004 6.521 6.656 6.420 6.564 127,778 +0.04(+0.65%)
Jul 14, 2004 6.370 6.555 6.167 6.521 208,144 +0.07(+1.05%)
Jul 13, 2004 6.370 6.454 6.201 6.454 180,051 +0.07(+1.06%)
Jul 12, 2004 6.159 6.445 5.956 6.386 154,448 +0.24(+3.84%)
Jul 09, 2004 6.049 6.336 6.040 6.150 126,000 +0.09(+1.53%)
Jul 08, 2004 6.935 6.943 6.024 6.057 346,709 -0.92(-13.18%)
Jul 07, 2004 7.171 7.255 6.952 6.977 114,503 -0.19(-2.71%)
Jul 06, 2004 7.171 7.179 6.935 7.171 153,263 -0.09(-1.28%)
Jul 02, 2004 7.171 7.298 7.087 7.264 88,188 +0.08(+1.18%)
Jul 01, 2004 7.340 7.433 7.163 7.179 298,822 -0.12(-1.62%)
Jun 30, 2004 7.230 7.475 7.171 7.298 321,224 +0.13(+1.88%)
Jun 29, 2004 6.926 7.163 6.834 7.163 232,206 +0.24(+3.41%)
Jun 28, 2004 6.909 6.985 6.673 6.926 341,019 -0.02(-0.24%)
Jun 25, 2004 6.918 7.146 6.623 6.943 3,481,675 -0.04(-0.60%)
Jun 24, 2004 7.044 7.087 6.935 6.985 425,652 -0.19(-2.59%)
Jun 23, 2004 7.129 7.179 6.876 7.171 318,143 +0.00(+0.00%)
Jun 22, 2004 7.044 7.213 6.960 7.171 437,624 +0.04(+0.59%)
Jun 21, 2004 7.146 7.163 6.766 7.129 378,120 -0.09(-1.29%)
Jun 18, 2004 5.973 7.314 5.956 7.222 591,717 +1.20(+19.89%)
Jun 17, 2004 5.737 6.100 5.737 6.024 262,195 +0.29(+5.00%)
Jun 16, 2004 5.585 5.737 5.568 5.737 250,223 +0.17(+3.03%)
Jun 15, 2004 5.585 5.720 5.484 5.568 241,807 +0.06(+1.07%)
Jun 14, 2004 5.652 5.720 5.492 5.509 166,183 -0.13(-2.25%)
Jun 10, 2004 5.442 5.636 5.442 5.636 132,875 +0.19(+3.57%)
Jun 09, 2004 5.442 5.501 5.382 5.442 41,842 +0.03(+0.47%)
Jun 08, 2004 5.484 5.484 5.382 5.416 44,449 -0.06(-1.08%)
Jun 07, 2004 5.399 5.475 5.349 5.475 100,160 +0.08(+1.41%)
Jun 04, 2004 5.442 5.450 5.357 5.399 104,072 +0.02(+0.31%)
Jun 03, 2004 5.391 5.458 5.366 5.382 158,597 -0.02(-0.31%)
Jun 02, 2004 5.231 5.433 5.231 5.399 149,825 +0.13(+2.40%)
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.