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

Graphic Packaging Holding Company (NY: GPK )

30.11 -0.39 (-1.28%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 2.164 2.273 2.131 2.273 144,313 +0.12(+5.43%)
Nov 29, 2005 2.215 2.256 2.123 2.156 86,875 -0.07(-3.01%)
Nov 28, 2005 2.306 2.315 2.215 2.223 128,039 -0.13(-5.67%)
Nov 25, 2005 2.382 2.382 2.340 2.357 1,675 -0.01(-0.35%)
Nov 23, 2005 2.340 2.457 2.315 2.365 65,096 -0.01(-0.35%)
Nov 22, 2005 2.382 2.457 2.298 2.373 69,284 -0.04(-1.73%)
Nov 21, 2005 2.340 2.440 2.265 2.415 59,951 +0.05(+2.12%)
Nov 18, 2005 2.407 2.407 2.281 2.365 81,729 +0.09(+4.04%)
Nov 17, 2005 2.240 2.281 2.139 2.273 75,746 +0.09(+4.21%)
Nov 16, 2005 2.231 2.273 2.148 2.181 62,105 -0.09(-4.04%)
Nov 15, 2005 2.373 2.357 2.231 2.273 60,669 -0.10(-4.23%)
Nov 14, 2005 2.507 2.540 2.340 2.373 56,361 -0.06(-2.41%)
Nov 11, 2005 2.357 2.465 2.340 2.432 115,833 +0.02(+0.69%)
Nov 10, 2005 2.248 2.432 2.089 2.415 193,136 +0.17(+7.44%)
Nov 09, 2005 2.089 2.323 2.056 2.248 85,319 +0.18(+8.47%)
Nov 08, 2005 2.139 2.173 2.047 2.072 81,370 -0.13(-5.70%)
Nov 07, 2005 2.215 2.223 2.131 2.198 56,480 -0.01(-0.38%)
Nov 04, 2005 2.139 2.265 2.139 2.206 58,156 +0.01(+0.38%)
Nov 03, 2005 2.173 2.298 2.173 2.198 160,109 +0.05(+2.33%)
Nov 02, 2005 2.131 2.173 2.106 2.148 149,100 +0.05(+2.39%)
Nov 01, 2005 2.198 2.198 1.997 2.098 113,081 -0.12(-5.28%)
Oct 31, 2005 2.131 2.298 2.131 2.215 142,638 +0.11(+5.16%)
Oct 28, 2005 2.056 2.123 2.006 2.106 62,224 +0.08(+3.70%)
Oct 27, 2005 2.098 2.114 2.014 2.031 73,951 -0.08(-3.57%)
Oct 26, 2005 2.164 2.189 2.072 2.106 63,182 -0.04(-1.95%)
Oct 25, 2005 2.106 2.181 1.955 2.148 184,999 +0.02(+0.78%)
Oct 24, 2005 1.964 2.131 1.955 2.131 197,563 +0.21(+10.87%)
Oct 21, 2005 1.964 2.006 1.872 1.922 84,482 -0.04(-2.13%)
Oct 20, 2005 1.947 1.964 1.788 1.964 128,518 -0.02(-0.84%)
Oct 19, 2005 1.930 2.006 1.872 1.981 126,842 +0.03(+1.28%)
Oct 18, 2005 1.964 1.981 1.855 1.955 70,242 +0.03(+1.74%)
Oct 17, 2005 1.964 1.997 1.747 1.922 158,792 -0.08(-3.77%)
Oct 14, 2005 1.864 2.047 1.864 1.997 104,226 +0.10(+5.29%)
Oct 13, 2005 1.805 1.989 1.780 1.897 152,211 +0.05(+2.71%)
Oct 12, 2005 1.947 1.947 1.797 1.847 217,906 -0.12(-5.96%)
Oct 11, 2005 1.972 1.997 1.930 1.964 85,080 -0.01(-0.42%)
Oct 10, 2005 2.006 2.006 1.905 1.972 99,679 -0.03(-1.67%)
Oct 07, 2005 2.031 2.131 1.947 2.006 52,532 +0.02(+0.84%)
Oct 06, 2005 2.089 2.173 1.930 1.989 110,209 -0.06(-2.86%)
Oct 05, 2005 2.198 2.215 1.997 2.047 145,749 -0.10(-4.67%)
Oct 04, 2005 2.373 2.423 2.148 2.148 155,561 -0.19(-8.21%)
Oct 03, 2005 2.298 2.507 2.298 2.340 181,169 +0.00(+0.00%)
Sep 30, 2005 2.507 2.632 2.340 2.340 122,295 -0.16(-6.35%)
Sep 29, 2005 2.532 2.540 2.423 2.499 106,619 -0.05(-1.97%)
Sep 28, 2005 2.532 2.582 2.507 2.549 100,756 +0.03(+0.99%)
Sep 27, 2005 2.457 2.557 2.449 2.524 93,097 +0.06(+2.37%)
Sep 26, 2005 2.490 2.624 2.348 2.465 151,852 -0.01(-0.34%)
Sep 23, 2005 2.474 2.490 2.340 2.474 113,320 +0.05(+2.07%)
Sep 22, 2005 2.440 2.482 2.273 2.423 90,225 -0.01(-0.34%)
Sep 21, 2005 2.515 2.540 2.382 2.432 115,953 -0.09(-3.64%)
Sep 20, 2005 2.632 2.741 2.499 2.524 98,841 -0.06(-2.27%)
Sep 19, 2005 2.674 2.674 2.549 2.582 117,389 -0.14(-5.21%)
Sep 16, 2005 2.733 2.749 2.691 2.724 346,663 +0.05(+1.87%)
Sep 15, 2005 2.666 2.699 2.632 2.674 41,882 +0.07(+2.56%)
Sep 14, 2005 2.816 2.883 2.607 2.607 120,381 -0.18(-6.31%)
Sep 13, 2005 2.716 2.875 2.599 2.783 73,353 +0.04(+1.52%)
Sep 12, 2005 2.866 2.866 2.716 2.741 85,918 -0.10(-3.53%)
Sep 09, 2005 2.716 2.841 2.699 2.841 54,925 +0.17(+6.25%)
Sep 08, 2005 2.800 2.800 2.632 2.674 91,422 -0.14(-5.04%)
Sep 07, 2005 2.716 2.875 2.632 2.816 61,147 +0.08(+2.74%)
Sep 06, 2005 2.774 2.774 2.607 2.741 88,311 -0.02(-0.61%)
Sep 02, 2005 2.699 2.783 2.649 2.758 58,993 +0.04(+1.54%)
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.