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

Graphic Packaging Holding Company (NY: GPK )

28.13 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2004 3.763 3.923 3.763 3.838 184,564 +0.08(+2.25%)
Feb 26, 2004 3.881 4.092 3.754 3.754 87,125 -0.17(-4.30%)
Feb 25, 2004 3.813 3.982 3.813 3.923 103,246 +0.14(+3.79%)
Feb 24, 2004 3.796 3.838 3.712 3.779 58,794 +0.03(+0.67%)
Feb 23, 2004 3.822 3.822 3.543 3.754 61,758 -0.04(-1.11%)
Feb 20, 2004 3.788 3.838 3.763 3.796 62,825 +0.00(+0.00%)
Feb 19, 2004 3.881 3.931 3.754 3.796 53,460 -0.06(-1.53%)
Feb 18, 2004 3.881 3.881 3.822 3.855 9,008 -0.05(-1.30%)
Feb 17, 2004 3.965 4.007 3.906 3.906 20,862 -0.06(-1.49%)
Feb 13, 2004 3.973 4.049 3.881 3.965 32,242 -0.02(-0.42%)
Feb 12, 2004 4.007 4.016 3.957 3.982 61,639 -0.03(-0.63%)
Feb 11, 2004 3.754 4.007 3.754 4.007 128,732 +0.25(+6.74%)
Feb 10, 2004 3.796 3.813 3.712 3.754 48,482 -0.02(-0.45%)
Feb 09, 2004 3.712 3.779 3.712 3.771 18,491 -0.03(-0.67%)
Feb 06, 2004 3.881 3.914 3.754 3.796 24,418 -0.04(-1.10%)
Feb 05, 2004 3.628 3.872 3.585 3.838 80,368 +0.04(+1.11%)
Feb 04, 2004 3.881 3.881 3.763 3.796 301,798 -0.08(-2.17%)
Feb 03, 2004 3.948 3.957 3.838 3.881 31,057 +0.02(+0.44%)
Feb 02, 2004 3.923 3.931 3.805 3.864 23,826 -0.08(-1.93%)
Jan 30, 2004 3.965 4.024 3.847 3.940 37,221 -0.05(-1.27%)
Jan 29, 2004 4.092 4.092 3.965 3.990 49,904 -0.14(-3.47%)
Jan 28, 2004 4.193 4.193 4.058 4.134 91,274 -0.04(-1.01%)
Jan 27, 2004 3.965 4.176 3.965 4.176 151,136 +0.21(+5.32%)
Jan 26, 2004 3.990 4.007 3.847 3.965 63,773 -0.03(-0.63%)
Jan 23, 2004 3.847 4.049 3.847 3.990 101,824 +0.06(+1.50%)
Jan 22, 2004 3.881 3.931 3.838 3.931 32,005 +0.04(+1.08%)
Jan 21, 2004 3.813 3.897 3.678 3.889 104,906 +0.08(+1.99%)
Jan 20, 2004 3.585 3.813 3.543 3.813 94,712 +0.22(+6.10%)
Jan 16, 2004 3.417 3.602 3.417 3.594 97,201 +0.09(+2.65%)
Jan 15, 2004 3.628 3.712 3.417 3.501 94,474 -0.11(-3.04%)
Jan 14, 2004 3.543 3.628 3.543 3.611 22,522 +0.07(+1.90%)
Jan 13, 2004 3.459 3.560 3.459 3.543 82,384 +0.01(+0.24%)
Jan 12, 2004 3.644 3.644 3.501 3.535 86,651 -0.11(-3.01%)
Jan 09, 2004 3.653 3.653 3.585 3.644 56,661 +0.00(+0.00%)
Jan 08, 2004 3.585 3.619 3.552 3.644 46,822 +0.03(+0.93%)
Jan 07, 2004 3.619 3.644 3.611 3.611 45,755 -0.01(-0.23%)
Jan 06, 2004 3.526 3.619 3.484 3.619 236,839 +0.13(+3.87%)
Jan 05, 2004 3.459 3.501 3.459 3.484 14,935 -0.01(-0.24%)
Jan 02, 2004 3.484 3.535 3.459 3.493 25,011 +0.07(+1.97%)
Dec 31, 2003 3.509 3.509 3.417 3.425 74,679 -0.08(-2.40%)
Dec 30, 2003 3.602 3.602 3.509 3.509 29,634 -0.08(-2.35%)
Dec 29, 2003 3.628 3.644 3.535 3.594 71,241 -0.03(-0.93%)
Dec 26, 2003 3.442 3.628 3.417 3.628 92,341 +0.22(+6.44%)
Dec 24, 2003 3.433 3.433 3.383 3.408 2,607 -0.04(-1.22%)
Dec 23, 2003 3.433 3.459 3.417 3.450 49,548 -0.02(-0.49%)
Dec 22, 2003 3.425 3.476 3.425 3.467 18,491 +0.03(+0.98%)
Dec 19, 2003 3.417 3.442 3.400 3.433 40,184 +0.01(+0.25%)
Dec 18, 2003 3.374 3.442 3.374 3.425 29,634 +0.05(+1.50%)
Dec 17, 2003 3.417 3.417 3.366 3.374 16,358 -0.04(-1.23%)
Dec 16, 2003 3.417 3.459 3.248 3.417 48,245 +0.00(+0.00%)
Dec 15, 2003 3.459 3.476 3.408 3.417 54,646 -0.03(-0.98%)
Dec 12, 2003 3.164 3.476 3.164 3.450 121,146 +0.32(+10.24%)
Dec 11, 2003 3.206 3.206 3.121 3.130 12,090 -0.03(-1.07%)
Dec 10, 2003 3.256 3.256 3.121 3.164 68,633 -0.03(-1.06%)
Dec 09, 2003 3.189 3.290 3.079 3.197 26,789 +0.03(+1.07%)
Dec 08, 2003 3.104 3.164 3.096 3.164 40,777 +0.09(+3.02%)
Dec 05, 2003 3.079 3.079 3.071 3.071 37,458 +0.05(+1.68%)
Dec 04, 2003 3.147 3.164 3.054 3.020 45,637 -0.10(-3.24%)
Dec 03, 2003 3.121 3.172 3.121 3.121 58,083 +0.00(+0.00%)
Dec 02, 2003 3.121 3.164 3.121 3.121 90,918 +0.01(+0.27%)
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.