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 (%)
Jan 30, 2004 3.965 4.024 3.847 3.940 37,219 -0.05(-1.27%)
Jan 29, 2004 4.092 4.092 3.965 3.990 49,902 -0.14(-3.47%)
Jan 28, 2004 4.193 4.193 4.058 4.134 91,270 -0.04(-1.01%)
Jan 27, 2004 3.965 4.176 3.965 4.176 151,129 +0.21(+5.32%)
Jan 26, 2004 3.990 4.007 3.847 3.965 63,770 -0.03(-0.63%)
Jan 23, 2004 3.847 4.050 3.847 3.990 101,820 +0.06(+1.50%)
Jan 22, 2004 3.881 3.931 3.839 3.931 32,003 +0.04(+1.08%)
Jan 21, 2004 3.813 3.898 3.678 3.889 104,901 +0.08(+1.99%)
Jan 20, 2004 3.585 3.813 3.543 3.813 94,708 +0.22(+6.10%)
Jan 16, 2004 3.417 3.602 3.417 3.594 97,197 +0.09(+2.65%)
Jan 15, 2004 3.628 3.712 3.417 3.501 94,470 -0.11(-3.04%)
Jan 14, 2004 3.543 3.628 3.543 3.611 22,521 +0.07(+1.90%)
Jan 13, 2004 3.459 3.560 3.459 3.543 82,380 +0.01(+0.24%)
Jan 12, 2004 3.645 3.645 3.501 3.535 86,647 -0.11(-3.01%)
Jan 09, 2004 3.653 3.653 3.585 3.645 56,658 +0.00(+0.00%)
Jan 08, 2004 3.585 3.619 3.552 3.645 46,820 +0.03(+0.93%)
Jan 07, 2004 3.619 3.645 3.611 3.611 45,753 -0.01(-0.23%)
Jan 06, 2004 3.526 3.619 3.484 3.619 236,829 +0.13(+3.87%)
Jan 05, 2004 3.459 3.501 3.459 3.484 14,935 -0.01(-0.24%)
Jan 02, 2004 3.484 3.535 3.459 3.493 25,010 +0.07(+1.97%)
Dec 31, 2003 3.510 3.510 3.417 3.425 74,675 -0.08(-2.40%)
Dec 30, 2003 3.602 3.602 3.510 3.510 29,633 -0.08(-2.35%)
Dec 29, 2003 3.628 3.645 3.535 3.594 71,238 -0.03(-0.93%)
Dec 26, 2003 3.442 3.628 3.417 3.628 92,337 +0.22(+6.44%)
Dec 24, 2003 3.434 3.434 3.383 3.408 2,607 -0.04(-1.22%)
Dec 23, 2003 3.434 3.459 3.417 3.451 49,546 -0.02(-0.49%)
Dec 22, 2003 3.425 3.476 3.425 3.467 18,491 +0.03(+0.98%)
Dec 19, 2003 3.417 3.442 3.400 3.434 40,182 +0.01(+0.25%)
Dec 18, 2003 3.375 3.442 3.375 3.425 29,633 +0.05(+1.50%)
Dec 17, 2003 3.417 3.417 3.366 3.375 16,357 -0.04(-1.23%)
Dec 16, 2003 3.417 3.459 3.248 3.417 48,243 +0.00(+0.00%)
Dec 15, 2003 3.459 3.476 3.408 3.417 54,643 -0.03(-0.98%)
Dec 12, 2003 3.164 3.476 3.164 3.451 121,140 +0.32(+10.24%)
Dec 11, 2003 3.206 3.206 3.121 3.130 12,090 -0.03(-1.07%)
Dec 10, 2003 3.256 3.256 3.121 3.164 68,630 -0.03(-1.06%)
Dec 09, 2003 3.189 3.290 3.079 3.197 26,788 +0.03(+1.07%)
Dec 08, 2003 3.105 3.164 3.096 3.164 40,775 +0.09(+3.02%)
Dec 05, 2003 3.079 3.079 3.071 3.071 37,456 +0.05(+1.68%)
Dec 04, 2003 3.147 3.164 3.054 3.020 45,635 -0.10(-3.24%)
Dec 03, 2003 3.121 3.172 3.121 3.121 58,081 +0.00(+0.00%)
Dec 02, 2003 3.121 3.164 3.121 3.121 90,914 +0.01(+0.27%)
Dec 01, 2003 3.037 3.164 3.037 3.113 26,551 +0.13(+4.24%)
Nov 28, 2003 2.995 2.995 2.987 2.987 5,571 -0.05(-1.67%)
Nov 26, 2003 3.121 3.121 2.953 3.037 32,359 -0.08(-2.44%)
Nov 25, 2003 3.079 3.147 3.079 3.113 42,079 +0.03(+1.10%)
Nov 24, 2003 2.953 3.121 2.953 3.079 59,148 +0.12(+3.99%)
Nov 21, 2003 2.970 2.987 2.961 2.961 13,394 -0.04(-1.40%)
Nov 20, 2003 2.953 3.037 2.953 3.003 32,122 +0.05(+1.71%)
Nov 19, 2003 3.138 3.147 2.953 2.953 55,592 -0.20(-6.42%)
Nov 18, 2003 2.995 3.155 2.995 3.155 44,805 +0.17(+5.65%)
Nov 17, 2003 2.978 2.995 2.961 2.987 76,453 +0.02(+0.57%)
Nov 14, 2003 3.046 3.096 2.953 2.970 41,842 -0.03(-0.85%)
Nov 13, 2003 3.105 3.147 2.953 2.995 137,379 -0.13(-4.05%)
Nov 12, 2003 3.248 3.248 3.121 3.121 182,066 -0.04(-1.33%)
Nov 11, 2003 3.214 3.214 3.164 3.164 69,934 -0.04(-1.32%)
Nov 10, 2003 3.214 3.214 3.164 3.206 463,464 +0.02(+0.53%)
Nov 07, 2003 3.206 3.206 3.113 3.189 116,043 +0.00(+0.00%)
Nov 06, 2003 3.248 3.248 3.164 3.189 127,067 -0.06(-1.82%)
Nov 05, 2003 3.307 3.307 3.223 3.248 31,648 -0.02(-0.52%)
Nov 04, 2003 3.307 3.307 3.265 3.265 67,919 -0.03(-1.02%)
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.