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: 4:10 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 (%)
Dec 30, 2005 1.917 1.967 1.849 1.917 119,679 -0.05(-2.56%)
Dec 29, 2005 1.975 2.017 1.908 1.967 190,106 -0.03(-1.27%)
Dec 28, 2005 2.017 2.043 1.917 1.992 44,136 -0.01(-0.42%)
Dec 27, 2005 1.950 2.068 1.950 2.001 104,451 +0.02(+0.85%)
Dec 23, 2005 1.917 2.017 1.908 1.984 147,279 +0.09(+4.89%)
Dec 22, 2005 1.917 2.017 1.858 1.891 59,958 +0.00(+0.00%)
Dec 21, 2005 1.933 1.959 1.891 1.891 102,310 -0.03(-1.32%)
Dec 20, 2005 1.992 2.001 1.900 1.917 162,268 -0.09(-4.60%)
Dec 19, 2005 2.093 2.110 1.967 2.009 170,001 -0.13(-5.91%)
Dec 16, 2005 2.127 2.177 2.059 2.135 433,986 +0.01(+0.39%)
Dec 15, 2005 2.143 2.143 2.068 2.127 64,479 -0.04(-1.94%)
Dec 14, 2005 2.127 2.211 2.127 2.169 97,908 +0.06(+2.79%)
Dec 13, 2005 2.110 2.169 2.101 2.110 115,158 -0.07(-3.09%)
Dec 12, 2005 2.261 2.286 2.160 2.177 87,796 -0.05(-2.26%)
Dec 09, 2005 2.236 2.320 2.202 2.228 111,470 +0.01(+0.38%)
Dec 08, 2005 2.270 2.270 2.177 2.219 63,051 +0.01(+0.38%)
Dec 07, 2005 2.270 2.295 2.211 2.211 55,794 -0.04(-1.87%)
Dec 06, 2005 2.270 2.337 2.244 2.253 45,087 +0.00(+0.00%)
Dec 05, 2005 2.244 2.312 2.202 2.253 50,322 -0.02(-0.74%)
Dec 02, 2005 2.236 2.303 2.194 2.270 33,905 +0.01(+0.37%)
Dec 01, 2005 2.270 2.345 2.211 2.261 158,580 -0.03(-1.10%)
Nov 30, 2005 2.177 2.286 2.143 2.286 143,472 +0.12(+5.43%)
Nov 29, 2005 2.228 2.270 2.135 2.169 86,368 -0.07(-3.01%)
Nov 28, 2005 2.320 2.328 2.228 2.236 127,293 -0.13(-5.67%)
Nov 25, 2005 2.396 2.396 2.354 2.370 1,665 -0.01(-0.35%)
Nov 23, 2005 2.354 2.471 2.328 2.379 64,717 -0.01(-0.35%)
Nov 22, 2005 2.396 2.471 2.312 2.387 68,881 -0.04(-1.73%)
Nov 21, 2005 2.354 2.454 2.278 2.429 59,601 +0.05(+2.12%)
Nov 18, 2005 2.421 2.421 2.295 2.379 81,253 +0.09(+4.04%)
Nov 17, 2005 2.253 2.295 2.152 2.286 75,305 +0.09(+4.21%)
Nov 16, 2005 2.244 2.286 2.160 2.194 61,743 -0.09(-4.04%)
Nov 15, 2005 2.387 2.370 2.244 2.286 60,315 -0.10(-4.23%)
Nov 14, 2005 2.522 2.555 2.354 2.387 56,032 -0.06(-2.41%)
Nov 11, 2005 2.370 2.480 2.354 2.446 115,158 +0.02(+0.69%)
Nov 10, 2005 2.261 2.446 2.101 2.429 192,010 +0.17(+7.44%)
Nov 09, 2005 2.101 2.337 2.068 2.261 84,822 +0.18(+8.47%)
Nov 08, 2005 2.152 2.186 2.059 2.085 80,896 -0.13(-5.70%)
Nov 07, 2005 2.228 2.236 2.143 2.211 56,151 -0.01(-0.38%)
Nov 04, 2005 2.152 2.278 2.152 2.219 57,817 +0.01(+0.38%)
Nov 03, 2005 2.186 2.312 2.186 2.211 159,175 +0.05(+2.33%)
Nov 02, 2005 2.143 2.186 2.118 2.160 148,230 +0.05(+2.39%)
Nov 01, 2005 2.211 2.211 2.009 2.110 112,422 -0.12(-5.28%)
Oct 31, 2005 2.143 2.312 2.143 2.228 141,806 +0.11(+5.16%)
Oct 28, 2005 2.068 2.135 2.017 2.118 61,862 +0.08(+3.70%)
Oct 27, 2005 2.110 2.127 2.026 2.043 73,520 -0.08(-3.57%)
Oct 26, 2005 2.177 2.202 2.085 2.118 62,813 -0.04(-1.95%)
Oct 25, 2005 2.118 2.194 1.967 2.160 183,920 +0.02(+0.78%)
Oct 24, 2005 1.975 2.143 1.967 2.143 196,411 +0.21(+10.87%)
Oct 21, 2005 1.975 2.017 1.883 1.933 83,989 -0.04(-2.13%)
Oct 20, 2005 1.959 1.975 1.799 1.975 127,768 -0.02(-0.84%)
Oct 19, 2005 1.942 2.017 1.883 1.992 126,103 +0.03(+1.28%)
Oct 18, 2005 1.975 1.992 1.866 1.967 69,832 +0.03(+1.74%)
Oct 17, 2005 1.975 2.009 1.757 1.933 157,867 -0.08(-3.77%)
Oct 14, 2005 1.874 2.059 1.874 2.009 103,618 +0.10(+5.29%)
Oct 13, 2005 1.816 2.001 1.790 1.908 151,324 +0.05(+2.72%)
Oct 12, 2005 1.959 1.959 1.807 1.858 216,636 -0.12(-5.96%)
Oct 11, 2005 1.984 2.009 1.942 1.975 84,584 -0.01(-0.42%)
Oct 10, 2005 2.017 2.017 1.917 1.984 99,098 -0.03(-1.67%)
Oct 07, 2005 2.043 2.143 1.959 2.017 52,225 +0.02(+0.84%)
Oct 06, 2005 2.101 2.186 1.942 2.001 109,567 -0.06(-2.86%)
Oct 05, 2005 2.211 2.228 2.009 2.059 144,899 -0.10(-4.67%)
Oct 04, 2005 2.387 2.438 2.160 2.160 154,655 -0.19(-8.21%)
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.