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, 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%)
Sep 01, 2004 5.424 5.441 5.230 5.340 78,472 -0.10(-1.86%)
Aug 31, 2004 5.340 5.441 5.205 5.441 52,275 +0.03(+0.47%)
Aug 30, 2004 5.770 5.779 5.399 5.416 50,378 -0.40(-6.96%)
Aug 27, 2004 5.753 5.821 5.703 5.821 26,434 +0.07(+1.17%)
Aug 26, 2004 5.863 5.947 5.753 5.753 34,139 -0.14(-2.43%)
Aug 25, 2004 5.576 5.931 5.551 5.897 86,177 +0.32(+5.75%)
Aug 24, 2004 5.686 5.880 5.559 5.576 47,533 -0.12(-2.07%)
Aug 23, 2004 5.888 5.888 5.652 5.694 53,934 -0.19(-3.16%)
Aug 20, 2004 5.686 5.888 5.661 5.880 86,295 +0.24(+4.19%)
Aug 19, 2004 5.669 5.694 5.576 5.644 122,568 -0.07(-1.18%)
Aug 18, 2004 5.399 5.711 5.357 5.711 96,253 +0.27(+4.96%)
Aug 17, 2004 5.458 5.500 5.323 5.441 105,973 +0.07(+1.26%)
Aug 16, 2004 5.146 5.382 5.146 5.374 54,764 +0.27(+5.29%)
Aug 13, 2004 5.146 5.163 5.053 5.104 77,168 -0.01(-0.16%)
Aug 12, 2004 5.129 5.146 5.062 5.112 76,338 -0.08(-1.62%)
Aug 11, 2004 5.214 5.222 5.019 5.197 74,916 -0.07(-1.28%)
Aug 10, 2004 5.273 5.298 5.129 5.264 134,185 -0.01(-0.16%)
Aug 09, 2004 5.188 5.281 5.163 5.273 101,350 +0.08(+1.63%)
Aug 06, 2004 5.416 5.441 5.062 5.188 143,786 -0.30(-5.53%)
Aug 05, 2004 5.677 5.686 5.441 5.492 71,478 -0.18(-3.13%)
Aug 04, 2004 5.585 5.753 5.467 5.669 79,420 +0.05(+0.90%)
Aug 03, 2004 5.838 5.846 5.610 5.618 80,606 -0.28(-4.72%)
Aug 02, 2004 5.779 5.897 5.737 5.897 56,542 +0.08(+1.45%)
Jul 30, 2004 5.931 5.939 5.779 5.812 95,541 -0.16(-2.68%)
Jul 29, 2004 5.888 5.981 5.863 5.973 232,334 +0.14(+2.46%)
Jul 28, 2004 5.796 5.846 5.720 5.829 169,983 -0.01(-0.14%)
Jul 27, 2004 5.694 5.863 5.644 5.838 56,661 +0.15(+2.67%)
Jul 26, 2004 5.863 5.863 5.585 5.686 87,362 -0.12(-2.03%)
Jul 23, 2004 5.821 5.863 5.703 5.804 140,941 -0.03(-0.58%)
Jul 22, 2004 5.821 5.888 5.467 5.838 168,798 -0.05(-0.86%)
Jul 21, 2004 6.327 6.352 5.888 5.888 156,470 -0.46(-7.18%)
Jul 20, 2004 6.361 6.462 6.307 6.344 155,048 +0.15(+2.45%)
Jul 19, 2004 6.057 6.217 6.006 6.192 83,095 +0.11(+1.80%)
Jul 16, 2004 6.563 6.563 6.032 6.082 122,212 -0.48(-7.33%)
Jul 15, 2004 6.521 6.656 6.420 6.563 127,784 +0.04(+0.65%)
Jul 14, 2004 6.369 6.555 6.167 6.521 208,153 +0.07(+1.05%)
Jul 13, 2004 6.369 6.454 6.201 6.454 180,059 +0.07(+1.06%)
Jul 12, 2004 6.158 6.445 5.956 6.386 154,455 +0.24(+3.84%)
Jul 09, 2004 6.049 6.336 6.040 6.150 126,006 +0.09(+1.53%)
Jul 08, 2004 6.934 6.943 6.023 6.057 346,724 -0.92(-13.18%)
Jul 07, 2004 7.171 7.255 6.951 6.977 114,507 -0.19(-2.71%)
Jul 06, 2004 7.171 7.179 6.934 7.171 153,269 -0.09(-1.28%)
Jul 02, 2004 7.171 7.297 7.086 7.263 88,192 +0.08(+1.18%)
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.