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

Graphic Packaging Holding Company (NY: GPK )

27.27 -0.15 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2005 2.143 2.312 2.143 2.227 141,812 +0.11(+5.16%)
Oct 28, 2005 2.068 2.135 2.017 2.118 61,864 +0.08(+3.70%)
Oct 27, 2005 2.110 2.127 2.026 2.043 73,523 -0.08(-3.57%)
Oct 26, 2005 2.177 2.202 2.085 2.118 62,816 -0.04(-1.95%)
Oct 25, 2005 2.118 2.194 1.967 2.160 183,928 +0.02(+0.78%)
Oct 24, 2005 1.975 2.143 1.967 2.143 196,420 +0.21(+10.87%)
Oct 21, 2005 1.975 2.017 1.883 1.933 83,993 -0.04(-2.13%)
Oct 20, 2005 1.958 1.975 1.799 1.975 127,774 -0.02(-0.84%)
Oct 19, 2005 1.942 2.017 1.883 1.992 126,108 +0.03(+1.28%)
Oct 18, 2005 1.975 1.992 1.866 1.967 69,835 +0.03(+1.74%)
Oct 17, 2005 1.975 2.009 1.757 1.933 157,873 -0.08(-3.77%)
Oct 14, 2005 1.874 2.059 1.874 2.009 103,623 +0.10(+5.29%)
Oct 13, 2005 1.816 2.000 1.790 1.908 151,330 +0.05(+2.71%)
Oct 12, 2005 1.958 1.958 1.807 1.858 216,645 -0.12(-5.96%)
Oct 11, 2005 1.984 2.009 1.942 1.975 84,588 -0.01(-0.42%)
Oct 10, 2005 2.017 2.017 1.916 1.984 99,102 -0.03(-1.67%)
Oct 07, 2005 2.043 2.143 1.958 2.017 52,228 +0.02(+0.84%)
Oct 06, 2005 2.101 2.185 1.942 2.000 109,571 -0.06(-2.86%)
Oct 05, 2005 2.211 2.227 2.009 2.059 144,906 -0.10(-4.67%)
Oct 04, 2005 2.387 2.438 2.160 2.160 154,661 -0.19(-8.21%)
Oct 03, 2005 2.312 2.522 2.312 2.354 180,121 +0.00(+0.00%)
Sep 30, 2005 2.522 2.648 2.354 2.354 121,587 -0.16(-6.35%)
Sep 29, 2005 2.547 2.555 2.438 2.513 106,002 -0.05(-1.97%)
Sep 28, 2005 2.547 2.597 2.522 2.564 100,173 +0.03(+0.99%)
Sep 27, 2005 2.471 2.572 2.463 2.538 92,559 +0.06(+2.37%)
Sep 26, 2005 2.505 2.639 2.362 2.480 150,973 -0.01(-0.34%)
Sep 23, 2005 2.488 2.505 2.354 2.488 112,665 +0.05(+2.07%)
Sep 22, 2005 2.454 2.496 2.286 2.438 89,703 -0.01(-0.34%)
Sep 21, 2005 2.530 2.555 2.396 2.446 115,282 -0.09(-3.64%)
Sep 20, 2005 2.648 2.757 2.513 2.538 98,269 -0.06(-2.27%)
Sep 19, 2005 2.690 2.690 2.564 2.597 116,710 -0.14(-5.21%)
Sep 16, 2005 2.749 2.765 2.707 2.740 344,657 +0.05(+1.87%)
Sep 15, 2005 2.681 2.715 2.648 2.690 41,639 +0.07(+2.56%)
Sep 14, 2005 2.833 2.900 2.623 2.623 119,684 -0.18(-6.31%)
Sep 13, 2005 2.732 2.891 2.614 2.799 72,928 +0.04(+1.52%)
Sep 12, 2005 2.883 2.883 2.732 2.757 85,420 -0.10(-3.53%)
Sep 09, 2005 2.732 2.858 2.715 2.858 54,607 +0.17(+6.25%)
Sep 08, 2005 2.816 2.816 2.648 2.690 90,893 -0.14(-5.04%)
Sep 07, 2005 2.732 2.891 2.648 2.833 60,793 +0.08(+2.74%)
Sep 06, 2005 2.791 2.791 2.623 2.757 87,800 -0.02(-0.61%)
Sep 02, 2005 2.715 2.799 2.665 2.774 58,652 +0.04(+1.54%)
Sep 01, 2005 2.765 2.765 2.707 2.732 119,089 -0.03(-1.22%)
Aug 31, 2005 2.774 2.807 2.707 2.765 121,587 +0.00(+0.00%)
Aug 30, 2005 2.858 2.858 2.732 2.765 62,816 -0.08(-2.66%)
Aug 29, 2005 2.791 2.858 2.749 2.841 100,411 +0.05(+1.81%)
Aug 26, 2005 2.858 2.875 2.782 2.791 104,337 -0.11(-3.77%)
Aug 25, 2005 2.900 2.942 2.807 2.900 34,858 +0.03(+1.17%)
Aug 24, 2005 2.950 3.026 2.774 2.866 86,372 -0.07(-2.29%)
Aug 23, 2005 2.984 2.984 2.824 2.933 66,742 -0.05(-1.69%)
Aug 22, 2005 2.765 3.026 2.765 2.984 162,275 +0.18(+6.61%)
Aug 19, 2005 2.891 2.950 2.757 2.799 50,086 -0.09(-3.20%)
Aug 18, 2005 2.925 2.959 2.816 2.891 61,626 -0.08(-2.55%)
Aug 17, 2005 2.942 3.018 2.900 2.967 96,128 -0.01(-0.28%)
Aug 16, 2005 3.051 3.068 2.858 2.976 146,571 -0.13(-4.06%)
Aug 15, 2005 3.076 3.102 3.001 3.102 83,636 +0.00(+0.00%)
Aug 12, 2005 3.194 3.194 3.018 3.102 173,459 -0.08(-2.38%)
Aug 11, 2005 2.942 3.186 2.917 3.177 167,986 +0.24(+8.00%)
Aug 10, 2005 2.866 3.009 2.866 2.942 153,115 +0.07(+2.34%)
Aug 09, 2005 2.908 3.060 2.866 2.875 43,543 +0.01(+0.29%)
Aug 08, 2005 2.942 2.984 2.774 2.866 139,552 -0.04(-1.44%)
Aug 05, 2005 3.110 3.110 2.824 2.908 204,986 -0.15(-4.95%)
Aug 04, 2005 3.152 3.253 3.034 3.060 172,864 -0.12(-3.70%)
Aug 03, 2005 3.236 3.236 3.177 3.177 218,905 -0.08(-2.33%)
Aug 02, 2005 3.236 3.295 3.236 3.253 50,443 +0.04(+1.31%)
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.