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

Graphic Packaging Holding Company (NY: GPK )

27.52 -0.58 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2002 7.061 7.061 6.624 6.708 70,546 -0.39(-5.45%)
Sep 27, 2002 7.229 7.229 6.977 7.095 80,063 -0.16(-2.20%)
Sep 26, 2002 7.145 7.271 7.145 7.254 27,481 +0.12(+1.65%)
Sep 25, 2002 7.229 7.263 7.019 7.137 29,384 -0.18(-2.41%)
Sep 24, 2002 6.599 7.448 6.599 7.313 142,163 +0.59(+8.75%)
Sep 23, 2002 6.683 6.767 6.624 6.725 67,810 +0.01(+0.13%)
Sep 20, 2002 6.708 6.750 6.674 6.716 73,282 +0.01(+0.13%)
Sep 19, 2002 6.826 6.842 6.708 6.708 119,084 -0.14(-2.09%)
Sep 18, 2002 6.725 6.926 6.725 6.851 50,560 +0.08(+1.24%)
Sep 17, 2002 6.876 6.876 6.649 6.767 26,053 -0.11(-1.59%)
Sep 16, 2002 6.809 6.918 6.792 6.876 17,487 +0.07(+0.99%)
Sep 13, 2002 6.641 6.851 6.607 6.809 25,815 +0.14(+2.14%)
Sep 12, 2002 6.893 6.893 6.615 6.666 273,620 -0.27(-3.88%)
Sep 11, 2002 6.809 6.985 6.792 6.935 19,153 +0.04(+0.61%)
Sep 10, 2002 6.893 6.918 6.809 6.893 18,082 -0.07(-0.97%)
Sep 09, 2002 6.977 6.977 6.767 6.960 34,143 -0.08(-1.08%)
Sep 06, 2002 6.809 7.145 6.792 7.036 76,851 +0.14(+2.07%)
Sep 05, 2002 7.019 7.019 6.809 6.893 46,634 -0.21(-2.96%)
Sep 04, 2002 6.615 7.103 6.615 7.103 49,013 +0.49(+7.37%)
Sep 03, 2002 6.767 6.767 6.557 6.615 28,432 -0.15(-2.24%)
Aug 30, 2002 6.809 6.893 6.767 6.767 13,681 -0.06(-0.86%)
Aug 29, 2002 6.758 6.977 6.699 6.826 172,262 +0.02(+0.25%)
Aug 28, 2002 6.767 6.893 6.725 6.809 46,634 +0.00(+0.00%)
Aug 27, 2002 6.926 7.061 6.809 6.809 40,329 -0.15(-2.17%)
Aug 26, 2002 6.624 6.960 6.599 6.960 54,962 +0.40(+6.15%)
Aug 23, 2002 6.817 6.817 6.557 6.557 18,915 -0.29(-4.18%)
Aug 22, 2002 6.767 6.842 6.767 6.842 8,327 -0.01(-0.12%)
Aug 21, 2002 6.607 6.851 6.607 6.851 22,841 +0.27(+4.09%)
Aug 20, 2002 6.767 6.809 6.557 6.582 61,386 -0.12(-1.76%)
Aug 16, 2002 6.557 6.699 6.472 6.699 9,874 +0.10(+1.53%)
Aug 15, 2002 6.514 6.624 6.430 6.599 17,963 +0.13(+1.95%)
Aug 14, 2002 6.414 6.472 6.262 6.472 104,332 -0.01(-0.13%)
Aug 13, 2002 6.641 6.641 6.388 6.481 21,413 -0.20(-3.02%)
Aug 12, 2002 6.599 6.683 6.296 6.683 51,512 +0.00(+0.00%)
Aug 07, 2002 6.220 6.683 6.220 6.683 35,332 +0.50(+8.16%)
Aug 06, 2002 5.884 6.178 5.884 6.178 102,191 +0.24(+4.11%)
Aug 05, 2002 6.388 6.388 5.884 5.934 45,087 -0.50(-7.71%)
Aug 02, 2002 6.430 6.531 6.304 6.430 32,953 +0.00(+0.00%)
Aug 01, 2002 6.767 6.767 6.212 6.430 108,734 -0.38(-5.56%)
Jul 31, 2002 6.960 6.977 6.540 6.809 56,865 -0.15(-2.17%)
Jul 30, 2002 6.304 7.069 6.136 6.960 244,830 +0.40(+6.15%)
Jul 29, 2002 5.413 6.557 5.413 6.557 75,662 +1.09(+20.00%)
Jul 26, 2002 5.338 5.464 5.052 5.464 54,129 +0.13(+2.36%)
Jul 25, 2002 5.439 5.565 5.279 5.338 39,734 -0.13(-2.31%)
Jul 24, 2002 5.043 5.464 4.648 5.464 176,187 +0.42(+8.33%)
Jul 23, 2002 5.136 5.136 4.959 5.043 167,384 -0.01(-0.17%)
Jul 22, 2002 6.052 6.052 4.623 5.052 184,991 -1.21(-19.33%)
Jul 19, 2002 6.178 6.304 6.094 6.262 73,520 -0.44(-6.52%)
Jul 17, 2002 6.767 6.809 6.548 6.699 81,491 -0.40(-5.68%)
Jul 12, 2002 6.977 7.103 6.926 7.103 137,286 +0.16(+2.30%)
Jul 11, 2002 7.010 7.061 6.935 6.943 61,267 -0.13(-1.78%)
Jul 10, 2002 7.397 7.397 7.061 7.069 108,972 -0.32(-4.32%)
Jul 09, 2002 7.279 7.389 7.279 7.389 162,506 +0.12(+1.62%)
Jul 08, 2002 7.313 7.313 7.271 7.271 59,601 +0.01(+0.12%)
Jul 05, 2002 7.313 7.313 7.229 7.263 12,967 -0.08(-1.03%)
Jul 04, 2002 7.019 7.355 7.010 7.338 77,803 +0.00(+0.00%)
Jul 03, 2002 7.019 7.355 7.010 7.338 77,803 +0.24(+3.31%)
Jul 02, 2002 7.229 7.229 6.741 7.103 98,741 -0.13(-1.74%)
Jul 01, 2002 7.733 7.733 7.229 7.229 186,537 -0.55(-7.03%)
Jun 28, 2002 7.229 7.775 5.775 7.775 829,308 +0.51(+7.06%)
Jun 27, 2002 6.851 7.271 6.851 7.263 261,129 +0.47(+6.93%)
Jun 26, 2002 6.817 6.901 6.683 6.792 115,634 -0.11(-1.58%)
Jun 25, 2002 7.523 7.557 6.683 6.901 124,675 -0.66(-8.78%)
Jun 21, 2002 7.557 7.565 7.506 7.565 87,796 +0.02(+0.22%)
Jun 20, 2002 7.397 7.548 7.237 7.548 63,646 +0.07(+0.90%)
Jun 19, 2002 7.498 7.649 7.481 7.481 76,494 -0.02(-0.22%)
Jun 18, 2002 7.279 7.582 7.271 7.498 166,194 +0.22(+3.00%)
Jun 17, 2002 7.145 7.313 7.103 7.279 80,420 +0.30(+4.34%)
Jun 14, 2002 6.901 7.086 6.851 6.977 52,820 +0.23(+3.36%)
Jun 12, 2002 6.641 6.809 6.632 6.750 49,489 +0.12(+1.77%)
Jun 11, 2002 6.632 6.683 6.632 6.632 148,112 -0.01(-0.13%)
Jun 10, 2002 6.641 6.641 6.607 6.641 99,693 -0.04(-0.63%)
Jun 07, 2002 6.220 6.893 6.220 6.683 71,855 +0.40(+6.43%)
Jun 06, 2002 6.338 6.346 6.178 6.279 57,222 -0.05(-0.80%)
Jun 05, 2002 6.388 6.430 6.136 6.330 18,201 +0.28(+4.58%)
May 31, 2002 5.909 6.052 5.901 6.052 130,148 +0.01(+0.14%)
May 28, 2002 6.010 6.119 5.892 6.044 166,551 +0.07(+1.13%)
May 27, 2002 5.968 6.019 5.951 5.977 118,608 +0.00(+0.00%)
May 24, 2002 5.968 6.019 5.951 5.977 118,608 +0.05(+0.85%)
May 23, 2002 6.052 6.136 5.850 5.926 147,160 -0.07(-1.12%)
May 22, 2002 6.203 6.203 5.968 5.993 32,834 -0.14(-2.33%)
May 21, 2002 6.203 6.237 6.136 6.136 114,087 -0.03(-0.41%)
May 20, 2002 6.599 6.624 5.884 6.161 326,917 -0.52(-7.80%)
May 17, 2002 7.019 7.019 6.615 6.683 84,108 -0.34(-4.79%)
May 16, 2002 7.313 7.313 6.683 7.019 255,537 -0.34(-4.68%)
May 15, 2002 7.397 7.481 7.271 7.363 65,312 -0.12(-1.57%)
May 14, 2002 7.523 7.607 7.397 7.481 163,696 -0.09(-1.22%)
May 13, 2002 7.490 7.599 7.397 7.574 253,991 +0.00(+0.00%)
May 10, 2002 7.565 7.607 7.481 7.574 32,953 +0.01(+0.11%)
May 09, 2002 7.565 7.691 7.397 7.565 57,460 +0.03(+0.33%)
May 08, 2002 7.565 7.691 7.498 7.540 169,406 -0.04(-0.55%)
May 07, 2002 7.523 7.607 7.498 7.582 212,472 +0.06(+0.78%)
May 06, 2002 7.355 7.607 7.313 7.523 263,032 -0.11(-1.43%)
May 03, 2002 7.649 7.675 7.481 7.632 150,729 +0.00(+0.00%)
May 02, 2002 7.397 7.641 7.397 7.632 145,970 +0.31(+4.25%)
May 01, 2002 6.935 7.355 6.935 7.321 167,027 +0.47(+6.87%)
Apr 30, 2002 6.977 7.162 6.851 6.851 106,117 -0.06(-0.85%)
Apr 29, 2002 6.851 7.052 6.767 6.910 159,651 +0.08(+1.11%)
Apr 26, 2002 6.456 6.960 6.430 6.834 1,784,482 +0.41(+6.41%)
Apr 25, 2002 6.430 6.472 6.363 6.422 188,441 -0.05(-0.78%)
Apr 24, 2002 6.641 6.733 6.472 6.472 77,565 -0.16(-2.41%)
Apr 23, 2002 6.439 6.725 6.430 6.632 62,099 +0.21(+3.27%)
Apr 22, 2002 6.472 6.548 6.346 6.422 202,479 -0.13(-2.05%)
Apr 19, 2002 6.514 6.699 6.489 6.557 266,839 +0.04(+0.65%)
Apr 18, 2002 6.910 6.935 6.472 6.514 189,987 -0.34(-4.91%)
Apr 17, 2002 6.809 6.893 6.809 6.851 211,163 +0.05(+0.74%)
Apr 16, 2002 6.430 6.893 6.430 6.800 357,253 +0.45(+7.15%)
Apr 15, 2002 6.136 6.346 6.136 6.346 118,608 +0.20(+3.28%)
Apr 12, 2002 6.136 6.220 6.094 6.145 38,187 +0.08(+1.39%)
Apr 11, 2002 6.136 6.220 6.052 6.061 51,393 -0.08(-1.37%)
Apr 10, 2002 5.909 6.145 5.884 6.145 169,644 +0.15(+2.52%)
Apr 09, 2002 5.792 6.010 5.741 5.993 179,518 +0.20(+3.48%)
Apr 08, 2002 5.674 5.800 5.506 5.792 31,049 +0.08(+1.47%)
Apr 05, 2002 5.674 5.716 5.632 5.708 201,884 +0.01(+0.15%)
Apr 04, 2002 5.632 5.716 5.422 5.699 178,805 +0.07(+1.19%)
Apr 03, 2002 5.464 5.716 5.397 5.632 52,939 +0.08(+1.52%)
Apr 02, 2002 5.296 5.607 5.128 5.548 224,011 +0.29(+5.43%)
Apr 01, 2002 5.254 5.338 5.043 5.262 320,611 -0.10(-1.88%)
Mar 29, 2002 5.464 5.506 5.296 5.363 94,815 +0.00(+0.00%)
Mar 28, 2002 5.464 5.506 5.296 5.363 94,815 -0.02(-0.31%)
Mar 27, 2002 4.917 5.539 4.917 5.380 122,058 +0.42(+8.47%)
Mar 26, 2002 4.791 5.043 4.707 4.959 57,579 +0.13(+2.61%)
Mar 25, 2002 4.539 5.001 4.455 4.833 44,374 +0.29(+6.48%)
Mar 22, 2002 4.539 4.707 4.455 4.539 28,789 +0.00(+0.00%)
Mar 21, 2002 4.321 4.539 4.245 4.539 21,056 +0.22(+5.06%)
Mar 20, 2002 4.245 4.321 4.245 4.321 9,041 +0.08(+1.78%)
Mar 19, 2002 4.203 4.245 4.203 4.245 20,818 -0.03(-0.79%)
Mar 18, 2002 4.245 4.279 4.203 4.279 7,851 -0.02(-0.39%)
Mar 15, 2002 4.371 4.413 4.245 4.295 18,439 -0.03(-0.78%)
Mar 14, 2002 4.178 4.329 4.161 4.329 29,503 +0.13(+3.00%)
Mar 13, 2002 4.178 4.203 4.161 4.203 196,768 +0.03(+0.81%)
Mar 12, 2002 4.035 4.186 4.001 4.169 37,712 +0.11(+2.69%)
Mar 11, 2002 4.077 4.161 4.035 4.060 27,005 -0.06(-1.43%)
Mar 08, 2002 4.035 4.203 4.035 4.119 46,515 +0.00(+0.00%)
Mar 07, 2002 4.035 4.186 4.035 4.119 11,420 +0.08(+2.08%)
Mar 06, 2002 3.825 4.077 3.825 4.035 29,741 +0.17(+4.35%)
Mar 05, 2002 3.783 3.867 3.783 3.867 416,379 +0.04(+1.10%)
Mar 04, 2002 3.825 3.942 3.825 3.825 9,993 -0.04(-1.09%)
Mar 01, 2002 3.614 3.968 3.614 3.867 547,241 +0.25(+6.98%)
Feb 28, 2002 3.589 3.640 3.530 3.614 9,517 +0.01(+0.23%)
Feb 27, 2002 3.783 3.783 3.488 3.606 15,465 -0.24(-6.13%)
Feb 26, 2002 3.951 3.959 3.741 3.841 23,317 -0.19(-4.79%)
Feb 25, 2002 4.371 4.371 4.035 4.035 17,249 -0.34(-7.69%)
Feb 22, 2002 4.455 4.455 4.203 4.371 19,986 -0.08(-1.89%)
Feb 21, 2002 4.329 4.489 4.329 4.455 28,313 +0.17(+3.92%)
Feb 20, 2002 4.119 4.287 4.119 4.287 18,677 +0.08(+2.00%)
Feb 19, 2002 4.161 4.237 4.119 4.203 428,275 +0.01(+0.20%)
Feb 18, 2002 3.942 4.203 3.909 4.194 40,091 +0.00(+0.00%)
Feb 15, 2002 3.942 4.203 3.909 4.194 40,091 +0.25(+6.40%)
Feb 14, 2002 4.077 4.110 3.875 3.942 17,012 -0.05(-1.26%)
Feb 13, 2002 4.077 4.161 3.993 3.993 34,856 -0.08(-2.06%)
Feb 12, 2002 3.867 4.085 3.858 4.077 42,827 +0.17(+4.30%)
Feb 11, 2002 3.665 3.909 3.665 3.909 11,777 +0.21(+5.68%)
Feb 08, 2002 3.572 3.783 3.572 3.699 18,558 +0.17(+4.76%)
Feb 07, 2002 3.530 3.657 3.446 3.530 26,410 +0.08(+2.44%)
Feb 06, 2002 3.320 3.446 3.110 3.446 13,324 +0.15(+4.59%)
Feb 05, 2002 3.110 3.320 3.110 3.295 25,101 +0.23(+7.40%)
Feb 04, 2002 3.026 3.186 3.026 3.068 3,806 +0.04(+1.39%)
Feb 01, 2002 3.110 3.110 3.026 3.026 5,234 -0.04(-1.37%)
Jan 31, 2002 2.984 3.152 2.984 3.068 14,037 +0.04(+1.39%)
Jan 30, 2002 2.984 3.060 2.984 3.026 7,375 +0.04(+1.41%)
Jan 29, 2002 3.194 3.228 2.900 2.984 23,793 -0.21(-6.58%)
Jan 28, 2002 3.236 3.236 3.152 3.194 5,591 -0.07(-2.06%)
Jan 25, 2002 3.320 3.320 3.152 3.261 13,324 -0.10(-3.00%)
Jan 24, 2002 3.312 3.438 3.312 3.362 4,639 +0.04(+1.27%)
Jan 23, 2002 3.320 3.354 3.152 3.320 8,565 -0.03(-0.75%)
Jan 22, 2002 3.346 3.379 3.261 3.346 12,253 +0.00(+0.00%)
Jan 21, 2002 3.488 3.488 3.278 3.346 37,949 +0.00(+0.00%)
Jan 18, 2002 3.488 3.488 3.278 3.346 37,949 -0.23(-6.35%)
Jan 17, 2002 3.682 3.699 3.572 3.572 17,249 -0.04(-1.16%)
Jan 16, 2002 3.699 3.783 3.614 3.614 15,227 -0.13(-3.37%)
Jan 15, 2002 3.867 3.867 3.699 3.741 24,863 -0.21(-5.32%)
Jan 14, 2002 4.026 4.026 3.951 3.951 9,398 -0.08(-1.88%)
Jan 11, 2002 3.951 4.026 3.951 4.026 3,925 +0.02(+0.42%)
Jan 10, 2002 4.010 4.018 3.968 4.010 17,844 -0.07(-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.