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 (%)
Feb 28, 2005 5.380 5.380 5.001 5.102 107,901 -0.28(-5.16%)
Feb 25, 2005 5.128 5.397 5.086 5.380 82,086 +0.24(+4.58%)
Feb 24, 2005 5.001 5.144 4.842 5.144 91,008 +0.12(+2.34%)
Feb 23, 2005 4.917 5.212 4.909 5.027 91,841 +0.15(+3.10%)
Feb 22, 2005 4.959 5.001 4.791 4.875 131,813 -0.17(-3.33%)
Feb 18, 2005 5.186 5.254 4.892 5.043 160,246 -0.13(-2.44%)
Feb 17, 2005 5.464 5.497 5.136 5.170 99,336 -0.32(-5.82%)
Feb 16, 2005 5.388 5.556 5.363 5.489 67,810 +0.08(+1.56%)
Feb 15, 2005 5.363 5.556 5.329 5.405 99,455 +0.03(+0.63%)
Feb 14, 2005 5.405 5.497 5.338 5.371 56,032 -0.06(-1.08%)
Feb 11, 2005 5.447 5.615 5.363 5.430 115,277 -0.04(-0.77%)
Feb 10, 2005 5.548 5.548 5.312 5.472 69,713 -0.08(-1.36%)
Feb 09, 2005 5.666 5.666 5.380 5.548 135,858 -0.08(-1.49%)
Feb 08, 2005 5.699 5.708 5.489 5.632 49,132 -0.13(-2.19%)
Feb 07, 2005 5.691 5.808 5.691 5.758 90,651 +0.08(+1.48%)
Feb 04, 2005 5.632 5.674 5.632 5.674 63,170 +0.00(+0.00%)
Feb 03, 2005 5.598 5.674 5.481 5.674 72,806 +0.00(+0.00%)
Feb 02, 2005 5.657 5.691 5.615 5.674 84,703 -0.01(-0.15%)
Feb 01, 2005 5.632 5.691 5.615 5.682 78,517 +0.03(+0.60%)
Jan 31, 2005 5.590 5.708 5.590 5.649 73,996 +0.10(+1.82%)
Jan 28, 2005 5.649 5.649 5.397 5.548 105,522 -0.17(-2.94%)
Jan 27, 2005 5.716 5.733 5.640 5.716 49,132 -0.03(-0.44%)
Jan 26, 2005 5.699 5.792 5.657 5.741 56,151 +0.08(+1.34%)
Jan 25, 2005 5.708 5.842 5.657 5.666 101,358 -0.02(-0.30%)
Jan 24, 2005 5.783 5.808 5.581 5.682 131,337 -0.05(-0.88%)
Jan 21, 2005 5.716 5.834 5.666 5.733 85,417 +0.02(+0.29%)
Jan 20, 2005 5.699 5.834 5.674 5.716 122,058 -0.03(-0.58%)
Jan 19, 2005 6.069 6.069 5.716 5.750 119,679 -0.30(-5.00%)
Jan 18, 2005 5.640 6.119 5.590 6.052 158,224 +0.39(+6.82%)
Jan 14, 2005 5.615 5.674 5.506 5.666 55,081 +0.09(+1.66%)
Jan 13, 2005 5.733 5.733 5.472 5.573 105,641 -0.13(-2.36%)
Jan 12, 2005 5.674 5.733 5.489 5.708 146,327 -0.01(-0.15%)
Jan 11, 2005 5.657 5.775 5.405 5.716 124,318 -0.03(-0.44%)
Jan 10, 2005 5.489 5.985 5.489 5.741 113,136 +0.19(+3.48%)
Jan 07, 2005 5.842 5.842 5.338 5.548 238,049 -0.31(-5.31%)
Jan 06, 2005 5.951 6.086 5.859 5.859 67,215 -0.05(-0.85%)
Jan 05, 2005 5.918 6.103 5.825 5.909 133,479 -0.03(-0.57%)
Jan 04, 2005 6.111 6.212 5.867 5.943 197,720 -0.12(-1.94%)
Jan 03, 2005 6.103 6.237 6.027 6.061 175,830 +0.01(+0.14%)
Dec 31, 2004 6.220 6.220 6.044 6.052 72,568 -0.13(-2.17%)
Dec 30, 2004 6.246 6.304 6.178 6.187 34,381 -0.04(-0.67%)
Dec 29, 2004 6.330 6.346 6.220 6.229 44,374 -0.14(-2.24%)
Dec 28, 2004 6.330 6.372 6.313 6.372 107,306 +0.04(+0.66%)
Dec 27, 2004 6.363 6.372 6.246 6.330 39,972 -0.03(-0.40%)
Dec 23, 2004 6.397 6.414 6.330 6.355 156,320 -0.03(-0.53%)
Dec 22, 2004 6.388 6.422 6.363 6.388 269,337 +0.00(+0.00%)
Dec 21, 2004 6.414 6.414 6.330 6.388 324,537 +0.00(+0.00%)
Dec 20, 2004 6.304 6.430 6.178 6.388 246,734 +0.10(+1.60%)
Dec 17, 2004 6.246 6.288 6.103 6.288 122,891 +0.07(+1.08%)
Dec 16, 2004 6.388 6.388 6.128 6.220 97,670 -0.18(-2.89%)
Dec 15, 2004 6.321 6.414 6.262 6.405 76,970 +0.02(+0.26%)
Dec 14, 2004 6.363 6.514 6.279 6.388 118,013 +0.00(+0.00%)
Dec 13, 2004 6.388 6.422 6.254 6.388 78,636 +0.04(+0.66%)
Dec 10, 2004 6.254 6.388 6.103 6.346 78,874 +0.06(+0.94%)
Dec 09, 2004 6.128 6.304 6.044 6.288 138,594 +0.08(+1.22%)
Dec 08, 2004 6.035 6.288 6.027 6.212 138,594 +0.24(+3.94%)
Dec 07, 2004 6.304 6.313 5.934 5.977 203,549 -0.35(-5.58%)
Dec 06, 2004 6.472 6.472 6.254 6.330 123,724 -0.17(-2.59%)
Dec 03, 2004 6.514 6.540 6.355 6.498 200,337 -0.33(-4.80%)
Dec 02, 2004 6.792 6.851 6.767 6.826 1,654,333 +0.00(+0.00%)
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.