Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

28.13 +0.09 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 28, 2003 2.995 2.995 2.987 2.987 5,571 -0.05(-1.67%)
Nov 26, 2003 3.121 3.121 2.953 3.037 32,359 -0.08(-2.44%)
Nov 25, 2003 3.079 3.147 3.079 3.113 42,079 +0.03(+1.10%)
Nov 24, 2003 2.953 3.121 2.953 3.079 59,148 +0.12(+3.99%)
Nov 21, 2003 2.970 2.987 2.961 2.961 13,394 -0.04(-1.40%)
Nov 20, 2003 2.953 3.037 2.953 3.003 32,122 +0.05(+1.71%)
Nov 19, 2003 3.138 3.147 2.953 2.953 55,592 -0.20(-6.42%)
Nov 18, 2003 2.995 3.155 2.995 3.155 44,805 +0.17(+5.65%)
Nov 17, 2003 2.978 2.995 2.961 2.987 76,453 +0.02(+0.57%)
Nov 14, 2003 3.046 3.096 2.953 2.970 41,842 -0.03(-0.85%)
Nov 13, 2003 3.105 3.147 2.953 2.995 137,379 -0.13(-4.05%)
Nov 12, 2003 3.248 3.248 3.121 3.121 182,066 -0.04(-1.33%)
Nov 11, 2003 3.214 3.214 3.164 3.164 69,934 -0.04(-1.32%)
Nov 10, 2003 3.214 3.214 3.164 3.206 463,464 +0.02(+0.53%)
Nov 07, 2003 3.206 3.206 3.113 3.189 116,043 +0.00(+0.00%)
Nov 06, 2003 3.248 3.248 3.164 3.189 127,067 -0.06(-1.82%)
Nov 05, 2003 3.307 3.307 3.223 3.248 31,648 -0.02(-0.52%)
Nov 04, 2003 3.307 3.307 3.265 3.265 67,919 -0.03(-1.02%)
Nov 03, 2003 3.273 3.273 3.273 3.299 9,482 +0.04(+1.30%)
Oct 31, 2003 3.282 3.290 3.256 3.256 121,259 -0.06(-1.78%)
Oct 30, 2003 3.349 3.366 3.349 3.316 22,639 -0.03(-1.01%)
Oct 29, 2003 3.332 3.417 3.332 3.349 22,047 +0.03(+1.02%)
Oct 28, 2003 3.248 3.248 3.248 3.316 32,715 +0.05(+1.55%)
Oct 27, 2003 3.332 3.417 3.248 3.265 138,446 -0.03(-0.77%)
Oct 24, 2003 3.712 3.720 3.130 3.290 2,147,821 -0.42(-11.36%)
Oct 23, 2003 3.754 3.754 3.670 3.712 75,742 -0.08(-2.00%)
Oct 22, 2003 3.796 3.796 3.754 3.788 1,540 -0.01(-0.22%)
Oct 21, 2003 3.771 3.796 3.754 3.796 72,305 +0.03(+0.67%)
Oct 20, 2003 3.855 3.864 3.771 3.771 33,781 -0.05(-1.32%)
Oct 17, 2003 3.704 3.822 3.704 3.822 35,204 +0.14(+3.90%)
Oct 16, 2003 3.712 3.822 3.712 3.678 97,197 -0.14(-3.75%)
Oct 15, 2003 3.881 3.948 3.813 3.822 23,825 -0.08(-1.95%)
Oct 14, 2003 3.923 3.948 3.898 3.898 6,163 -0.03(-0.65%)
Oct 13, 2003 3.915 3.931 3.915 3.923 15,527 +0.00(+0.00%)
Oct 10, 2003 3.906 3.906 3.906 3.923 9,364 +0.03(+0.87%)
Oct 09, 2003 3.931 3.931 3.881 3.889 7,111 -0.07(-1.71%)
Oct 08, 2003 3.965 3.982 3.923 3.957 15,883 +0.08(+1.96%)
Oct 07, 2003 4.050 4.050 3.881 3.881 80,128 -0.19(-4.56%)
Oct 06, 2003 4.050 4.066 4.041 4.066 6,163 +0.04(+1.05%)
Oct 03, 2003 4.193 4.193 3.923 4.024 277,723 -0.18(-4.22%)
Oct 02, 2003 4.218 4.227 4.201 4.201 49,902 -0.06(-1.39%)
Oct 01, 2003 4.269 4.269 4.260 4.260 64,600 -0.01(-0.20%)
Sep 30, 2003 4.260 4.277 4.218 4.269 97,552 +0.05(+1.20%)
Sep 29, 2003 4.218 4.244 4.176 4.218 97,078 -0.02(-0.40%)
Sep 26, 2003 4.218 4.303 4.092 4.235 89,374 +0.02(+0.40%)
Sep 25, 2003 3.898 4.244 3.872 4.218 149,233 +0.32(+8.23%)
Sep 24, 2003 3.796 3.898 3.796 3.898 58,318 +0.09(+2.44%)
Sep 23, 2003 3.754 3.830 3.788 3.805 114,147 +0.05(+1.35%)
Sep 22, 2003 3.628 3.754 3.619 3.754 23,588 +0.08(+2.30%)
Sep 19, 2003 3.518 3.678 3.518 3.670 114,147 +0.15(+4.32%)
Sep 18, 2003 3.526 3.543 3.501 3.518 54,169 +0.06(+1.71%)
Sep 17, 2003 3.451 3.484 3.451 3.459 64,600 +0.04(+1.23%)
Sep 16, 2003 3.417 3.425 3.408 3.417 42,316 +0.08(+2.53%)
Sep 15, 2003 3.332 3.358 3.324 3.332 25,484 -0.02(-0.50%)
Sep 12, 2003 3.391 3.391 3.307 3.349 43,501 -0.03(-0.75%)
Sep 11, 2003 3.375 3.417 3.375 3.375 126,830 +0.02(+0.50%)
Sep 10, 2003 3.358 3.366 3.349 3.358 29,751 -0.01(-0.25%)
Sep 09, 2003 3.375 3.383 3.358 3.366 73,490 -0.01(-0.25%)
Sep 08, 2003 3.375 3.391 3.349 3.375 45,872 +0.00(+0.00%)
Sep 05, 2003 3.375 3.375 3.290 3.375 153,500 -0.03(-0.99%)
Sep 04, 2003 3.442 3.501 3.358 3.408 269,663 -0.05(-1.46%)
Sep 03, 2003 3.602 3.670 3.451 3.459 137,854 -0.06(-1.68%)
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.