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

Graphic Packaging Holding Company (NY: GPK )

28.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 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 (%)
May 31, 2006 3.155 3.282 3.105 3.273 1,050,559 +0.13(+4.02%)
May 30, 2006 3.105 3.197 2.894 3.147 677,417 +0.08(+2.76%)
May 26, 2006 3.037 3.121 3.003 3.062 123,393 +0.03(+1.11%)
May 25, 2006 2.843 3.054 2.801 3.029 157,412 +0.25(+9.12%)
May 24, 2006 2.632 2.826 2.539 2.776 145,203 +0.14(+5.45%)
May 23, 2006 2.725 2.868 2.632 2.632 369,705 -0.04(-1.58%)
May 22, 2006 2.801 2.809 2.666 2.674 197,002 -0.15(-5.37%)
May 19, 2006 2.818 2.885 2.674 2.826 110,235 +0.01(+0.30%)
May 18, 2006 2.860 2.970 2.809 2.818 328,336 -0.08(-2.91%)
May 17, 2006 2.860 2.987 2.750 2.902 674,572 +0.04(+1.47%)
May 16, 2006 2.911 3.037 2.759 2.860 319,565 +0.00(+0.00%)
May 15, 2006 2.911 2.987 2.809 2.860 501,158 -0.13(-4.24%)
May 12, 2006 3.003 3.062 2.953 2.987 831,273 -0.03(-0.84%)
May 11, 2006 3.113 3.164 2.953 3.012 546,675 -0.12(-3.77%)
May 10, 2006 3.189 3.240 3.105 3.130 409,532 -0.06(-1.85%)
May 09, 2006 3.088 3.299 3.046 3.189 494,994 +0.10(+3.28%)
May 08, 2006 2.995 3.121 2.868 3.088 882,123 -0.13(-4.19%)
May 05, 2006 2.995 3.366 2.987 3.223 3,116,830 +0.24(+7.91%)
May 04, 2006 2.531 3.037 2.531 2.987 4,922,327 +0.72(+31.60%)
May 03, 2006 2.261 2.328 2.202 2.269 575,241 +0.01(+0.37%)
May 02, 2006 2.177 2.269 2.143 2.261 350,621 +0.04(+1.90%)
May 01, 2006 2.261 2.269 2.151 2.219 394,122 -0.03(-1.13%)
Apr 28, 2006 2.185 2.261 2.118 2.244 393,411 +0.07(+3.10%)
Apr 27, 2006 2.134 2.185 2.118 2.177 1,049,137 +0.04(+1.98%)
Apr 26, 2006 2.160 2.168 2.118 2.134 490,490 +0.03(+1.20%)
Apr 25, 2006 2.042 2.151 2.025 2.109 1,785,702 +0.08(+3.73%)
Apr 24, 2006 2.067 2.134 2.033 2.033 488,475 -0.03(-1.63%)
Apr 21, 2006 2.058 2.067 2.033 2.067 411,665 +0.03(+1.66%)
Apr 20, 2006 2.033 2.050 2.025 2.033 128,489 -0.03(-1.23%)
Apr 19, 2006 2.050 2.058 2.008 2.058 333,078 +0.01(+0.41%)
Apr 18, 2006 2.067 2.050 2.008 2.050 230,428 -0.01(-0.41%)
Apr 17, 2006 2.016 2.058 1.968 2.058 292,302 +0.03(+1.24%)
Apr 13, 2006 2.016 2.033 1.949 2.033 211,700 +0.02(+0.84%)
Apr 12, 2006 1.932 2.016 1.932 2.016 581,168 +0.08(+3.91%)
Apr 11, 2006 1.999 2.025 1.932 1.940 1,661,598 -0.06(-2.95%)
Apr 10, 2006 2.025 2.025 1.966 1.999 366,386 -0.03(-1.25%)
Apr 07, 2006 2.008 2.025 1.940 2.025 422,333 +0.04(+2.13%)
Apr 06, 2006 1.932 2.007 1.898 1.983 1,104,729 +0.05(+2.62%)
Apr 05, 2006 1.856 1.940 1.848 1.932 1,244,124 +0.12(+6.51%)
Apr 04, 2006 1.898 1.915 1.814 1.814 2,355,965 -0.08(-4.44%)
Apr 03, 2006 1.763 1.924 1.763 1.898 2,520,608 +0.15(+8.70%)
Mar 31, 2006 1.687 1.789 1.662 1.746 4,602,525 +0.08(+4.55%)
Mar 30, 2006 1.654 1.713 1.645 1.670 1,301,020 +0.01(+0.51%)
Mar 29, 2006 1.729 1.729 1.645 1.662 4,259,490 -0.03(-1.50%)
Mar 28, 2006 1.704 1.772 1.679 1.687 1,634,335 +0.00(+0.00%)
Mar 27, 2006 1.814 1.814 1.637 1.687 5,226,720 -0.08(-4.76%)
Mar 24, 2006 1.772 1.789 1.755 1.772 629,766 +0.01(+0.48%)
Mar 23, 2006 1.729 1.789 1.721 1.763 1,139,459 +0.03(+1.95%)
Mar 22, 2006 1.729 1.772 1.704 1.729 1,205,601 -0.03(-1.44%)
Mar 21, 2006 1.940 2.016 1.755 1.755 2,179,469 -0.17(-8.77%)
Mar 20, 2006 1.949 1.949 1.856 1.924 107,509 -0.02(-0.87%)
Mar 17, 2006 2.033 2.033 1.898 1.940 657,859 -0.08(-4.17%)
Mar 16, 2006 2.050 2.058 2.008 2.025 39,590 +0.02(+0.84%)
Mar 15, 2006 2.033 2.058 1.999 2.008 59,977 -0.04(-2.06%)
Mar 14, 2006 2.025 2.058 1.983 2.050 33,663 -0.01(-0.41%)
Mar 13, 2006 2.058 2.202 1.991 2.058 100,397 +0.00(+0.00%)
Mar 10, 2006 1.991 2.058 1.940 2.058 93,522 +0.03(+1.24%)
Mar 09, 2006 2.126 2.126 1.991 2.033 81,669 -0.05(-2.43%)
Mar 08, 2006 2.067 2.168 2.033 2.084 69,223 -0.01(-0.40%)
Mar 07, 2006 2.101 2.126 2.042 2.092 95,300 -0.06(-2.75%)
Mar 06, 2006 2.236 2.236 2.151 2.151 77,639 -0.05(-2.30%)
Mar 03, 2006 2.227 2.312 2.168 2.202 82,736 -0.03(-1.14%)
Mar 02, 2006 2.295 2.362 2.151 2.227 66,971 -0.04(-1.86%)
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.