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

Graphic Packaging Holding Company (NY: GPK )

27.61 +0.34 (+1.25%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 31, 2005 5.590 5.707 5.590 5.648 73,999 +0.10(+1.82%)
Jan 28, 2005 5.648 5.648 5.396 5.548 105,526 -0.17(-2.94%)
Jan 27, 2005 5.716 5.733 5.640 5.716 49,134 -0.03(-0.44%)
Jan 26, 2005 5.699 5.791 5.657 5.741 56,154 +0.08(+1.34%)
Jan 25, 2005 5.707 5.842 5.657 5.665 101,362 -0.02(-0.30%)
Jan 24, 2005 5.783 5.808 5.581 5.682 131,343 -0.05(-0.88%)
Jan 21, 2005 5.716 5.833 5.665 5.733 85,420 +0.02(+0.29%)
Jan 20, 2005 5.699 5.833 5.674 5.716 122,063 -0.03(-0.58%)
Jan 19, 2005 6.069 6.069 5.716 5.749 119,684 -0.30(-5.00%)
Jan 18, 2005 5.640 6.119 5.590 6.052 158,230 +0.39(+6.82%)
Jan 14, 2005 5.615 5.674 5.506 5.665 55,083 +0.09(+1.66%)
Jan 13, 2005 5.733 5.733 5.472 5.573 105,645 -0.13(-2.36%)
Jan 12, 2005 5.674 5.733 5.489 5.707 146,333 -0.01(-0.15%)
Jan 11, 2005 5.657 5.775 5.405 5.716 124,324 -0.03(-0.44%)
Jan 10, 2005 5.489 5.985 5.489 5.741 113,141 +0.19(+3.48%)
Jan 07, 2005 5.842 5.842 5.337 5.548 238,060 -0.31(-5.31%)
Jan 06, 2005 5.951 6.086 5.859 5.859 67,218 -0.05(-0.85%)
Jan 05, 2005 5.917 6.102 5.825 5.909 133,484 -0.03(-0.57%)
Jan 04, 2005 6.111 6.212 5.867 5.943 197,729 -0.12(-1.94%)
Jan 03, 2005 6.102 6.237 6.027 6.060 175,838 +0.01(+0.14%)
Dec 31, 2004 6.220 6.220 6.044 6.052 72,572 -0.13(-2.17%)
Dec 30, 2004 6.245 6.304 6.178 6.186 34,382 -0.04(-0.67%)
Dec 29, 2004 6.329 6.346 6.220 6.228 44,376 -0.14(-2.24%)
Dec 28, 2004 6.329 6.371 6.312 6.371 107,311 +0.04(+0.66%)
Dec 27, 2004 6.363 6.371 6.245 6.329 39,974 -0.03(-0.40%)
Dec 23, 2004 6.397 6.413 6.329 6.355 156,327 -0.03(-0.53%)
Dec 22, 2004 6.388 6.422 6.363 6.388 269,349 +0.00(+0.00%)
Dec 21, 2004 6.413 6.413 6.329 6.388 324,551 +0.00(+0.00%)
Dec 20, 2004 6.304 6.430 6.178 6.388 246,744 +0.10(+1.60%)
Dec 17, 2004 6.245 6.287 6.102 6.287 122,896 +0.07(+1.08%)
Dec 16, 2004 6.388 6.388 6.128 6.220 97,674 -0.18(-2.89%)
Dec 15, 2004 6.321 6.413 6.262 6.405 76,973 +0.02(+0.26%)
Dec 14, 2004 6.363 6.514 6.279 6.388 118,018 +0.00(+0.00%)
Dec 13, 2004 6.388 6.422 6.254 6.388 78,639 +0.04(+0.66%)
Dec 10, 2004 6.254 6.388 6.102 6.346 78,877 +0.06(+0.94%)
Dec 09, 2004 6.128 6.304 6.044 6.287 138,600 +0.08(+1.22%)
Dec 08, 2004 6.035 6.287 6.027 6.212 138,600 +0.24(+3.94%)
Dec 07, 2004 6.304 6.312 5.934 5.976 203,558 -0.35(-5.58%)
Dec 06, 2004 6.472 6.472 6.254 6.329 123,729 -0.17(-2.59%)
Dec 03, 2004 6.514 6.539 6.355 6.497 200,346 -0.33(-4.80%)
Dec 02, 2004 6.792 6.850 6.766 6.825 1,654,404 +0.00(+0.00%)
Dec 01, 2004 6.724 6.892 6.724 6.825 227,590 -0.03(-0.49%)
Nov 30, 2004 6.926 6.968 6.775 6.859 151,568 -0.09(-1.33%)
Nov 29, 2004 6.724 6.951 6.649 6.951 158,349 +0.24(+3.63%)
Nov 26, 2004 6.649 6.708 6.598 6.708 32,597 +0.04(+0.63%)
Nov 24, 2004 6.346 6.682 6.346 6.666 102,433 +0.35(+5.59%)
Nov 23, 2004 6.556 6.565 6.178 6.312 126,227 -0.21(-3.22%)
Nov 22, 2004 6.111 6.632 6.111 6.523 98,983 +0.43(+7.03%)
Nov 19, 2004 6.304 6.312 6.077 6.094 44,257 -0.23(-3.59%)
Nov 18, 2004 6.321 6.380 6.136 6.321 32,597 -0.03(-0.40%)
Nov 17, 2004 6.321 6.556 6.304 6.346 54,488 +0.11(+1.75%)
Nov 16, 2004 6.380 6.380 6.153 6.237 53,774 -0.23(-3.51%)
Nov 15, 2004 6.439 6.523 6.228 6.464 83,755 +0.03(+0.52%)
Nov 12, 2004 6.287 6.514 6.186 6.430 56,273 +0.13(+2.00%)
Nov 11, 2004 6.186 6.430 6.119 6.304 82,327 +0.08(+1.35%)
Nov 10, 2004 5.968 6.481 5.901 6.220 79,948 +0.23(+3.79%)
Nov 09, 2004 5.959 6.044 5.943 5.993 53,536 +0.05(+0.85%)
Nov 08, 2004 6.052 6.069 5.884 5.943 58,176 -0.17(-2.75%)
Nov 05, 2004 6.178 6.178 5.926 6.111 71,977 -0.03(-0.41%)
Nov 04, 2004 5.867 6.346 5.817 6.136 87,324 +0.23(+3.84%)
Nov 03, 2004 5.842 6.052 5.842 5.909 65,790 +0.11(+1.88%)
Nov 02, 2004 5.968 6.178 5.682 5.800 122,182 -0.17(-2.82%)
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.