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 (%)
Jun 30, 2005 3.219 3.278 3.060 3.068 85,420 -0.13(-3.95%)
Jun 29, 2005 3.110 3.236 3.110 3.194 93,272 +0.03(+1.06%)
Jun 28, 2005 2.925 3.177 2.925 3.160 155,018 +0.22(+7.43%)
Jun 27, 2005 3.009 3.085 2.942 2.942 112,784 -0.03(-1.13%)
Jun 24, 2005 3.110 3.110 2.891 2.976 552,618 -0.09(-3.01%)
Jun 23, 2005 3.211 3.236 3.068 3.068 102,314 -0.17(-5.19%)
Jun 22, 2005 3.244 3.320 3.118 3.236 93,034 +0.01(+0.26%)
Jun 21, 2005 3.127 3.320 3.110 3.228 111,713 +0.07(+2.13%)
Jun 20, 2005 3.194 3.253 3.152 3.160 322,529 -0.08(-2.59%)
Jun 17, 2005 3.228 3.320 3.202 3.244 291,596 +0.03(+1.05%)
Jun 16, 2005 3.194 3.236 3.169 3.211 132,057 +0.03(+0.79%)
Jun 15, 2005 3.169 3.236 3.135 3.186 139,790 +0.02(+0.53%)
Jun 14, 2005 2.959 3.228 2.925 3.169 164,060 +0.16(+5.31%)
Jun 13, 2005 3.043 3.152 2.992 3.009 72,691 -0.03(-1.10%)
Jun 10, 2005 2.984 3.076 2.967 3.043 79,115 +0.10(+3.43%)
Jun 09, 2005 3.043 3.194 2.942 2.942 227,828 -0.18(-5.66%)
Jun 08, 2005 3.194 3.337 3.085 3.118 106,002 -0.06(-1.85%)
Jun 07, 2005 3.228 3.379 3.169 3.177 258,285 -0.03(-0.79%)
Jun 06, 2005 3.110 3.320 3.034 3.202 135,507 +0.16(+5.25%)
Jun 03, 2005 3.261 3.278 2.942 3.043 196,182 -0.24(-7.18%)
Jun 02, 2005 3.236 3.329 3.194 3.278 108,858 +0.02(+0.52%)
Jun 01, 2005 3.152 3.320 3.068 3.261 95,771 +0.11(+3.47%)
May 31, 2005 3.236 3.261 3.127 3.152 76,617 +0.00(+0.00%)
May 27, 2005 3.219 3.219 3.060 3.152 65,076 -0.06(-1.83%)
May 26, 2005 3.085 3.278 3.001 3.211 89,227 +0.20(+6.70%)
May 25, 2005 3.144 3.144 2.858 3.009 219,500 -0.18(-5.54%)
May 24, 2005 3.177 3.278 3.152 3.186 78,877 -0.01(-0.26%)
May 23, 2005 3.270 3.320 3.160 3.194 156,446 +0.01(+0.26%)
May 20, 2005 3.186 3.295 3.152 3.186 116,234 +0.00(+0.00%)
May 19, 2005 3.278 3.278 3.110 3.186 135,269 -0.09(-2.82%)
May 18, 2005 3.127 3.362 3.127 3.278 223,307 +0.26(+8.64%)
May 17, 2005 3.110 3.144 2.942 3.018 226,876 -0.12(-3.75%)
May 16, 2005 3.076 3.295 3.068 3.135 134,317 +0.09(+3.04%)
May 13, 2005 3.118 3.379 2.917 3.043 214,147 +0.01(+0.28%)
May 12, 2005 3.362 3.446 2.992 3.034 113,973 -0.29(-8.61%)
May 11, 2005 3.236 3.379 3.026 3.320 126,227 +0.17(+5.33%)
May 10, 2005 3.488 3.497 3.110 3.152 102,195 -0.34(-9.64%)
May 09, 2005 3.186 3.488 3.135 3.488 127,060 +0.33(+10.37%)
May 06, 2005 3.371 3.539 3.118 3.160 126,703 -0.13(-3.84%)
May 05, 2005 3.530 3.530 3.177 3.287 338,828 +0.13(+4.27%)
May 04, 2005 3.362 3.362 3.060 3.152 108,501 +0.16(+5.34%)
May 03, 2005 2.933 3.160 2.849 2.992 143,954 +0.08(+2.59%)
May 02, 2005 2.799 2.942 2.732 2.917 134,317 +0.19(+7.10%)
Apr 29, 2005 2.597 2.757 2.505 2.723 172,507 +0.15(+5.88%)
Apr 28, 2005 2.866 2.917 2.572 2.572 124,562 -0.29(-10.26%)
Apr 27, 2005 2.875 2.976 2.707 2.866 113,973 -0.01(-0.29%)
Apr 26, 2005 2.992 3.001 2.849 2.875 117,186 -0.12(-3.93%)
Apr 25, 2005 2.925 3.110 2.900 2.992 105,288 +0.10(+3.49%)
Apr 22, 2005 3.278 3.278 2.891 2.891 309,323 -0.44(-13.13%)
Apr 21, 2005 3.278 3.396 3.211 3.329 270,301 +0.12(+3.66%)
Apr 20, 2005 3.345 3.345 3.194 3.211 280,294 -0.15(-4.50%)
Apr 19, 2005 3.211 3.379 3.131 3.362 105,288 +0.17(+5.26%)
Apr 18, 2005 3.270 3.303 2.984 3.194 113,022 -0.07(-2.06%)
Apr 15, 2005 3.211 3.295 3.093 3.261 129,083 +0.07(+2.11%)
Apr 14, 2005 3.362 3.446 3.152 3.194 96,842 -0.19(-5.71%)
Apr 13, 2005 3.505 3.530 3.261 3.387 96,247 -0.12(-3.36%)
Apr 12, 2005 3.371 3.555 3.253 3.505 104,218 +0.08(+2.46%)
Apr 11, 2005 3.446 3.732 3.362 3.421 125,870 +0.03(+0.74%)
Apr 08, 2005 3.640 3.682 3.387 3.396 107,073 -0.24(-6.70%)
Apr 07, 2005 3.614 3.715 3.513 3.640 48,421 -0.02(-0.46%)
Apr 06, 2005 3.724 3.866 3.589 3.656 358,934 +0.00(+0.00%)
Apr 05, 2005 3.555 3.740 3.555 3.656 133,484 +0.16(+4.57%)
Apr 04, 2005 3.555 3.648 3.371 3.497 156,922 -0.06(-1.65%)
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.