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

Graphic Packaging Holding Company (NY: GPK )

27.79 -0.14 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 28, 2002 7.255 7.804 5.796 7.804 826,294 +0.51(+7.06%)
Jun 27, 2002 6.876 7.298 6.876 7.289 260,180 +0.47(+6.93%)
Jun 26, 2002 6.842 6.926 6.707 6.817 115,214 -0.11(-1.58%)
Jun 25, 2002 7.551 7.584 6.707 6.926 124,222 -0.67(-8.78%)
Jun 21, 2002 7.584 7.593 7.534 7.593 87,477 +0.02(+0.22%)
Jun 20, 2002 7.424 7.576 7.264 7.576 63,415 +0.07(+0.90%)
Jun 19, 2002 7.525 7.677 7.508 7.508 76,216 -0.02(-0.22%)
Jun 18, 2002 7.306 7.610 7.298 7.525 165,590 +0.22(+3.00%)
Jun 17, 2002 7.171 7.340 7.129 7.306 80,128 +0.30(+4.34%)
Jun 14, 2002 6.926 7.112 6.876 7.002 52,628 +0.23(+3.36%)
Jun 12, 2002 6.665 6.834 6.656 6.774 49,309 +0.12(+1.77%)
Jun 11, 2002 6.656 6.707 6.656 6.656 147,573 -0.01(-0.13%)
Jun 10, 2002 6.665 6.665 6.631 6.665 99,330 -0.04(-0.63%)
Jun 07, 2002 6.243 6.918 6.243 6.707 71,594 +0.40(+6.43%)
Jun 06, 2002 6.361 6.370 6.201 6.302 57,014 -0.05(-0.80%)
Jun 05, 2002 6.412 6.454 6.159 6.353 18,135 +0.28(+4.58%)
May 31, 2002 5.931 6.074 5.922 6.074 129,675 +0.01(+0.14%)
May 28, 2002 6.032 6.142 5.914 6.066 165,946 +0.07(+1.13%)
May 27, 2002 5.990 6.040 5.973 5.998 118,177 +0.00(+0.00%)
May 24, 2002 5.990 6.040 5.973 5.998 118,177 +0.05(+0.85%)
May 23, 2002 6.074 6.159 5.872 5.948 146,625 -0.07(-1.12%)
May 22, 2002 6.226 6.226 5.990 6.015 32,715 -0.14(-2.33%)
May 21, 2002 6.226 6.260 6.159 6.159 113,673 -0.03(-0.41%)
May 20, 2002 6.623 6.648 5.906 6.184 325,729 -0.52(-7.80%)
May 17, 2002 7.044 7.044 6.639 6.707 83,802 -0.34(-4.79%)
May 16, 2002 7.340 7.340 6.707 7.044 254,609 -0.35(-4.68%)
May 15, 2002 7.424 7.508 7.298 7.390 65,074 -0.12(-1.57%)
May 14, 2002 7.551 7.635 7.424 7.508 163,101 -0.09(-1.22%)
May 13, 2002 7.517 7.627 7.424 7.601 253,068 +0.00(+0.00%)
May 10, 2002 7.593 7.635 7.508 7.601 32,833 +0.01(+0.11%)
May 09, 2002 7.593 7.719 7.424 7.593 57,251 +0.03(+0.33%)
May 08, 2002 7.593 7.719 7.525 7.567 168,791 -0.04(-0.55%)
May 07, 2002 7.551 7.635 7.525 7.610 211,700 +0.06(+0.78%)
May 06, 2002 7.382 7.635 7.340 7.551 262,076 -0.11(-1.43%)
May 03, 2002 7.677 7.702 7.508 7.660 150,181 +0.00(+0.00%)
May 02, 2002 7.424 7.669 7.424 7.660 145,440 +0.31(+4.25%)
May 01, 2002 6.960 7.382 6.960 7.348 166,420 +0.47(+6.87%)
Apr 30, 2002 7.002 7.188 6.876 6.876 105,731 -0.06(-0.85%)
Apr 29, 2002 6.876 7.078 6.791 6.935 159,071 +0.08(+1.11%)
Apr 26, 2002 6.479 6.985 6.454 6.859 1,777,997 +0.41(+6.41%)
Apr 25, 2002 6.454 6.496 6.386 6.445 187,756 -0.05(-0.78%)
Apr 24, 2002 6.665 6.758 6.496 6.496 77,283 -0.16(-2.41%)
Apr 23, 2002 6.462 6.749 6.454 6.656 61,874 +0.21(+3.27%)
Apr 22, 2002 6.496 6.572 6.370 6.445 201,743 -0.13(-2.05%)
Apr 19, 2002 6.538 6.724 6.513 6.580 265,869 +0.04(+0.65%)
Apr 18, 2002 6.935 6.960 6.496 6.538 189,297 -0.34(-4.91%)
Apr 17, 2002 6.834 6.918 6.834 6.876 210,396 +0.05(+0.74%)
Apr 16, 2002 6.454 6.918 6.454 6.825 355,955 +0.46(+7.15%)
Apr 15, 2002 6.159 6.370 6.159 6.370 118,177 +0.20(+3.28%)
Apr 12, 2002 6.159 6.243 6.116 6.167 38,049 +0.08(+1.39%)
Apr 11, 2002 6.159 6.243 6.074 6.083 51,206 -0.08(-1.37%)
Apr 10, 2002 5.931 6.167 5.906 6.167 169,028 +0.15(+2.52%)
Apr 09, 2002 5.813 6.032 5.762 6.015 178,866 +0.20(+3.48%)
Apr 08, 2002 5.695 5.821 5.526 5.813 30,937 +0.08(+1.47%)
Apr 05, 2002 5.695 5.737 5.652 5.728 201,150 +0.01(+0.15%)
Apr 04, 2002 5.652 5.737 5.442 5.720 178,155 +0.07(+1.19%)
Apr 03, 2002 5.484 5.737 5.416 5.652 52,747 +0.08(+1.52%)
Apr 02, 2002 5.315 5.627 5.146 5.568 223,197 +0.29(+5.43%)
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.