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 (%)
Sep 30, 2003 4.260 4.277 4.218 4.269 97,556 +0.05(+1.20%)
Sep 29, 2003 4.218 4.243 4.176 4.218 97,082 -0.02(-0.40%)
Sep 26, 2003 4.218 4.302 4.092 4.235 89,377 +0.02(+0.40%)
Sep 25, 2003 3.897 4.243 3.872 4.218 149,239 +0.32(+8.23%)
Sep 24, 2003 3.796 3.897 3.796 3.897 58,320 +0.09(+2.44%)
Sep 23, 2003 3.754 3.830 3.788 3.805 114,152 +0.05(+1.35%)
Sep 22, 2003 3.628 3.754 3.619 3.754 23,589 +0.08(+2.30%)
Sep 19, 2003 3.518 3.678 3.518 3.670 114,152 +0.15(+4.32%)
Sep 18, 2003 3.526 3.543 3.501 3.518 54,171 +0.06(+1.71%)
Sep 17, 2003 3.450 3.484 3.450 3.459 64,603 +0.04(+1.23%)
Sep 16, 2003 3.417 3.425 3.408 3.417 42,318 +0.08(+2.53%)
Sep 15, 2003 3.332 3.358 3.324 3.332 25,485 -0.02(-0.50%)
Sep 12, 2003 3.391 3.391 3.307 3.349 43,503 -0.03(-0.75%)
Sep 11, 2003 3.374 3.417 3.374 3.374 126,835 +0.02(+0.50%)
Sep 10, 2003 3.358 3.366 3.349 3.358 29,753 -0.01(-0.25%)
Sep 09, 2003 3.374 3.383 3.358 3.366 73,493 -0.01(-0.25%)
Sep 08, 2003 3.374 3.391 3.349 3.374 45,874 +0.00(+0.00%)
Sep 05, 2003 3.374 3.374 3.290 3.374 153,507 -0.03(-0.99%)
Sep 04, 2003 3.442 3.501 3.358 3.408 269,674 -0.05(-1.46%)
Sep 03, 2003 3.602 3.670 3.450 3.459 137,859 -0.06(-1.68%)
Sep 02, 2003 3.417 3.518 3.408 3.518 95,304 +0.14(+4.25%)
Aug 29, 2003 3.315 3.526 3.315 3.374 55,238 +0.08(+2.30%)
Aug 28, 2003 3.358 3.417 3.299 3.299 111,425 -0.03(-1.01%)
Aug 27, 2003 3.332 3.366 3.324 3.332 62,588 -0.01(-0.25%)
Aug 26, 2003 3.417 3.417 3.341 3.341 103,365 -0.03(-1.00%)
Aug 25, 2003 3.374 3.408 3.358 3.374 199,499 +0.04(+1.27%)
Aug 22, 2003 3.358 3.374 3.324 3.332 389,872 -0.03(-0.75%)
Aug 21, 2003 3.248 3.374 3.248 3.358 132,525 +0.07(+2.05%)
Aug 20, 2003 3.273 3.324 3.265 3.290 79,776 +0.03(+0.78%)
Aug 19, 2003 3.332 3.383 3.265 3.265 116,878 -0.04(-1.28%)
Aug 18, 2003 3.332 3.366 3.248 3.307 26,671 -0.06(-1.75%)
Aug 15, 2003 3.332 3.374 3.332 3.366 84,636 +0.08(+2.31%)
Aug 14, 2003 3.417 3.417 3.290 3.290 65,670 -0.08(-2.26%)
Aug 13, 2003 3.450 3.450 3.349 3.366 84,873 -0.08(-2.44%)
Aug 12, 2003 3.459 3.467 3.442 3.450 59,506 -0.01(-0.24%)
Aug 11, 2003 3.391 3.712 3.374 3.459 133,592 +0.09(+2.76%)
Aug 08, 2003 4.016 4.066 3.366 3.366 460,521 -0.64(-16.00%)
Aug 07, 2003 3.965 4.049 3.965 4.007 10,786 +0.00(+0.00%)
Aug 06, 2003 4.007 4.049 3.965 4.007 21,929 +0.04(+1.06%)
Aug 05, 2003 3.965 4.007 3.897 3.965 18,136 +0.01(+0.21%)
Aug 04, 2003 4.092 4.092 3.889 3.957 20,744 -0.09(-2.29%)
Aug 01, 2003 4.218 4.218 3.923 4.049 50,615 -0.19(-4.57%)
Jul 31, 2003 4.218 4.302 4.176 4.243 39,828 -0.01(-0.20%)
Jul 30, 2003 4.260 4.286 4.226 4.252 13,276 +0.01(+0.20%)
Jul 29, 2003 4.302 4.345 4.159 4.243 9,601 -0.03(-0.79%)
Jul 28, 2003 4.218 4.378 4.218 4.277 21,455 +0.08(+1.81%)
Jul 25, 2003 4.092 4.260 4.092 4.201 112,137 +0.15(+3.75%)
Jul 24, 2003 3.965 4.092 3.965 4.049 18,136 +0.17(+4.35%)
Jul 23, 2003 3.923 3.957 3.838 3.881 52,749 -0.02(-0.43%)
Jul 22, 2003 3.906 3.906 3.838 3.897 110,714 -0.03(-0.64%)
Jul 21, 2003 4.092 4.117 3.830 3.923 47,296 -0.14(-3.53%)
Jul 18, 2003 4.176 4.210 3.796 4.066 87,599 -0.12(-2.82%)
Jul 17, 2003 4.176 4.184 4.176 4.184 27,145 +0.01(+0.20%)
Jul 16, 2003 4.302 4.336 4.117 4.176 13,513 -0.13(-2.94%)
Jul 15, 2003 4.471 4.471 4.176 4.302 19,440 -0.21(-4.67%)
Jul 14, 2003 4.724 4.741 4.463 4.513 35,205 -0.21(-4.46%)
Jul 11, 2003 4.598 4.766 4.547 4.724 29,753 +0.14(+3.13%)
Jul 10, 2003 4.471 4.589 4.412 4.581 28,449 +0.08(+1.69%)
Jul 09, 2003 4.387 4.505 4.378 4.505 50,615 +0.12(+2.69%)
Jul 08, 2003 4.260 4.387 4.243 4.387 27,026 +0.15(+3.59%)
Jul 07, 2003 4.092 4.235 4.092 4.235 51,445 +0.23(+5.68%)
Jul 03, 2003 3.990 4.049 3.982 4.007 8,179 -0.01(-0.21%)
Jul 02, 2003 3.729 4.049 3.729 4.016 51,089 +0.29(+7.69%)
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.