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

Graphic Packaging Holding Company (NY: GPK )

29.50 -0.05 (-0.17%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 5.558 5.675 5.558 5.616 74,427 +0.10(+1.82%)
Jan 28, 2005 5.616 5.616 5.365 5.516 106,136 -0.17(-2.94%)
Jan 27, 2005 5.683 5.700 5.608 5.683 49,418 -0.03(-0.44%)
Jan 26, 2005 5.666 5.758 5.624 5.708 56,478 +0.08(+1.34%)
Jan 25, 2005 5.675 5.808 5.624 5.633 101,948 -0.02(-0.30%)
Jan 24, 2005 5.750 5.775 5.549 5.649 132,102 -0.05(-0.88%)
Jan 21, 2005 5.683 5.800 5.633 5.700 85,914 +0.02(+0.29%)
Jan 20, 2005 5.666 5.800 5.641 5.683 122,769 -0.03(-0.58%)
Jan 19, 2005 6.034 6.034 5.683 5.716 120,375 -0.30(-5.00%)
Jan 18, 2005 5.608 6.084 5.558 6.017 159,145 +0.38(+6.82%)
Jan 14, 2005 5.583 5.641 5.474 5.633 55,401 +0.09(+1.66%)
Jan 13, 2005 5.700 5.700 5.441 5.541 106,256 -0.13(-2.36%)
Jan 12, 2005 5.641 5.700 5.457 5.675 147,179 -0.01(-0.15%)
Jan 11, 2005 5.624 5.741 5.374 5.683 125,042 -0.03(-0.44%)
Jan 10, 2005 5.457 5.950 5.457 5.708 113,794 +0.19(+3.48%)
Jan 07, 2005 5.808 5.808 5.307 5.516 239,435 -0.31(-5.31%)
Jan 06, 2005 5.917 6.051 5.825 5.825 67,606 -0.05(-0.85%)
Jan 05, 2005 5.883 6.067 5.792 5.875 134,256 -0.03(-0.57%)
Jan 04, 2005 6.076 6.176 5.833 5.909 198,871 -0.12(-1.94%)
Jan 03, 2005 6.067 6.201 5.992 6.026 176,854 +0.01(+0.14%)
Dec 31, 2004 6.184 6.184 6.009 6.017 72,991 -0.13(-2.17%)
Dec 30, 2004 6.209 6.268 6.143 6.151 34,581 -0.04(-0.67%)
Dec 29, 2004 6.293 6.310 6.184 6.193 44,632 -0.14(-2.24%)
Dec 28, 2004 6.293 6.335 6.276 6.335 107,931 +0.04(+0.66%)
Dec 27, 2004 6.326 6.335 6.209 6.293 40,205 -0.03(-0.40%)
Dec 23, 2004 6.360 6.377 6.293 6.318 157,230 -0.03(-0.53%)
Dec 22, 2004 6.351 6.385 6.326 6.351 270,905 +0.00(+0.00%)
Dec 21, 2004 6.377 6.377 6.293 6.351 326,426 +0.00(+0.00%)
Dec 20, 2004 6.268 6.393 6.143 6.351 248,170 +0.10(+1.60%)
Dec 17, 2004 6.209 6.251 6.067 6.251 123,606 +0.07(+1.08%)
Dec 16, 2004 6.351 6.351 6.092 6.184 98,239 -0.18(-2.89%)
Dec 15, 2004 6.285 6.377 6.226 6.368 77,418 +0.02(+0.26%)
Dec 14, 2004 6.326 6.477 6.243 6.351 118,700 +0.00(+0.00%)
Dec 13, 2004 6.351 6.385 6.218 6.351 79,093 +0.04(+0.66%)
Dec 10, 2004 6.218 6.351 6.067 6.310 79,333 +0.06(+0.94%)
Dec 09, 2004 6.092 6.268 6.009 6.251 139,401 +0.08(+1.22%)
Dec 08, 2004 6.000 6.251 5.992 6.176 139,401 +0.23(+3.94%)
Dec 07, 2004 6.268 6.276 5.900 5.942 204,734 -0.35(-5.58%)
Dec 06, 2004 6.435 6.435 6.218 6.293 124,444 -0.17(-2.59%)
Dec 03, 2004 6.477 6.502 6.318 6.460 201,503 -0.33(-4.80%)
Dec 02, 2004 6.753 6.811 6.728 6.786 1,663,963 +0.00(+0.00%)
Dec 01, 2004 6.686 6.853 6.686 6.786 228,905 -0.03(-0.49%)
Nov 30, 2004 6.886 6.928 6.736 6.819 152,444 -0.09(-1.33%)
Nov 29, 2004 6.686 6.911 6.611 6.911 159,264 +0.24(+3.63%)
Nov 26, 2004 6.611 6.669 6.560 6.669 32,786 +0.04(+0.63%)
Nov 24, 2004 6.310 6.644 6.310 6.627 103,025 +0.35(+5.59%)
Nov 23, 2004 6.519 6.527 6.143 6.276 126,957 -0.21(-3.22%)
Nov 22, 2004 6.076 6.594 6.076 6.485 99,555 +0.43(+7.03%)
Nov 19, 2004 6.268 6.276 6.042 6.059 44,512 -0.23(-3.59%)
Nov 18, 2004 6.285 6.343 6.101 6.285 32,786 -0.03(-0.40%)
Nov 17, 2004 6.285 6.519 6.268 6.310 54,803 +0.11(+1.75%)
Nov 16, 2004 6.343 6.343 6.117 6.201 54,085 -0.23(-3.51%)
Nov 15, 2004 6.402 6.485 6.193 6.427 84,239 +0.03(+0.52%)
Nov 12, 2004 6.251 6.477 6.151 6.393 56,598 +0.13(+2.00%)
Nov 11, 2004 6.151 6.393 6.084 6.268 82,803 +0.08(+1.35%)
Nov 10, 2004 5.934 6.443 5.867 6.184 80,410 +0.23(+3.79%)
Nov 09, 2004 5.925 6.009 5.909 5.959 53,846 +0.05(+0.85%)
Nov 08, 2004 6.017 6.034 5.850 5.909 58,512 -0.17(-2.75%)
Nov 05, 2004 6.143 6.143 5.892 6.076 72,393 -0.03(-0.41%)
Nov 04, 2004 5.833 6.310 5.783 6.101 87,828 +0.23(+3.84%)
Nov 03, 2004 5.808 6.017 5.808 5.875 66,170 +0.11(+1.88%)
Nov 02, 2004 5.934 6.143 5.649 5.766 122,888 -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.