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

Graphic Packaging Holding Company (NY: GPK )

27.93 +0.25 (+0.90%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Aug 31, 2005 2.784 2.818 2.716 2.775 121,146 +0.00(+0.00%)
Aug 30, 2005 2.868 2.868 2.742 2.775 62,588 -0.08(-2.66%)
Aug 29, 2005 2.801 2.868 2.759 2.851 100,046 +0.05(+1.81%)
Aug 26, 2005 2.868 2.885 2.792 2.801 103,958 -0.11(-3.77%)
Aug 25, 2005 2.910 2.953 2.818 2.910 34,731 +0.03(+1.17%)
Aug 24, 2005 2.961 3.037 2.784 2.877 86,058 -0.07(-2.29%)
Aug 23, 2005 2.995 2.995 2.835 2.944 66,499 -0.05(-1.69%)
Aug 22, 2005 2.775 3.037 2.775 2.995 161,686 +0.19(+6.61%)
Aug 19, 2005 2.902 2.961 2.767 2.809 49,904 -0.09(-3.20%)
Aug 18, 2005 2.936 2.970 2.826 2.902 61,402 -0.08(-2.55%)
Aug 17, 2005 2.953 3.029 2.910 2.978 95,778 -0.01(-0.28%)
Aug 16, 2005 3.062 3.079 2.868 2.986 146,039 -0.13(-4.06%)
Aug 15, 2005 3.088 3.113 3.012 3.113 83,332 +0.00(+0.00%)
Aug 12, 2005 3.206 3.206 3.029 3.113 172,828 -0.08(-2.38%)
Aug 11, 2005 2.953 3.197 2.927 3.189 167,376 +0.24(+8.00%)
Aug 10, 2005 2.877 3.020 2.877 2.953 152,558 +0.07(+2.34%)
Aug 09, 2005 2.919 3.071 2.877 2.885 43,385 +0.01(+0.29%)
Aug 08, 2005 2.953 2.995 2.784 2.877 139,045 -0.04(-1.45%)
Aug 05, 2005 3.121 3.121 2.835 2.919 204,241 -0.15(-4.95%)
Aug 04, 2005 3.164 3.265 3.045 3.071 172,236 -0.12(-3.70%)
Aug 03, 2005 3.248 3.248 3.189 3.189 218,110 -0.08(-2.33%)
Aug 02, 2005 3.248 3.307 3.248 3.265 50,260 +0.04(+1.31%)
Aug 01, 2005 3.265 3.332 3.223 3.223 115,219 -0.03(-0.78%)
Jul 29, 2005 3.307 3.332 3.172 3.248 87,362 -0.03(-1.03%)
Jul 28, 2005 3.231 3.349 3.231 3.282 130,984 +0.01(+0.26%)
Jul 27, 2005 3.299 3.315 3.172 3.273 158,011 -0.02(-0.51%)
Jul 26, 2005 3.180 3.290 3.147 3.290 94,474 +0.13(+4.00%)
Jul 25, 2005 3.155 3.265 3.113 3.164 82,976 -0.01(-0.27%)
Jul 22, 2005 3.062 3.239 3.062 3.172 147,461 +0.09(+3.01%)
Jul 21, 2005 3.214 3.265 3.062 3.079 72,071 -0.14(-4.45%)
Jul 20, 2005 3.164 3.223 3.079 3.223 127,902 +0.09(+2.97%)
Jul 19, 2005 3.079 3.214 3.045 3.130 76,575 +0.13(+4.51%)
Jul 18, 2005 3.096 3.121 2.995 2.995 92,341 -0.13(-4.05%)
Jul 15, 2005 3.155 3.231 3.121 3.121 213,131 -0.06(-1.86%)
Jul 14, 2005 3.248 3.299 3.172 3.180 65,314 -0.01(-0.26%)
Jul 13, 2005 3.180 3.256 3.180 3.189 36,272 +0.01(+0.27%)
Jul 12, 2005 3.164 3.290 3.121 3.180 93,408 -0.03(-0.79%)
Jul 11, 2005 3.206 3.341 3.206 3.206 214,198 -0.04(-1.30%)
Jul 08, 2005 3.045 3.290 2.953 3.248 193,335 +0.14(+4.62%)
Jul 07, 2005 3.037 3.172 2.919 3.104 94,593 +0.02(+0.55%)
Jul 06, 2005 3.282 3.290 3.037 3.088 116,167 -0.12(-3.68%)
Jul 05, 2005 3.248 3.248 3.164 3.206 94,712 +0.01(+0.26%)
Jul 01, 2005 3.164 3.206 3.088 3.197 61,165 +0.12(+3.84%)
Jun 30, 2005 3.231 3.290 3.071 3.079 85,110 -0.13(-3.95%)
Jun 29, 2005 3.121 3.248 3.121 3.206 92,933 +0.03(+1.06%)
Jun 28, 2005 2.936 3.189 2.936 3.172 154,455 +0.22(+7.43%)
Jun 27, 2005 3.020 3.096 2.953 2.953 112,374 -0.03(-1.13%)
Jun 24, 2005 3.121 3.121 2.902 2.986 550,610 -0.09(-3.01%)
Jun 23, 2005 3.223 3.248 3.079 3.079 101,942 -0.17(-5.20%)
Jun 22, 2005 3.256 3.332 3.130 3.248 92,696 +0.01(+0.26%)
Jun 21, 2005 3.138 3.332 3.121 3.239 111,307 +0.07(+2.13%)
Jun 20, 2005 3.206 3.265 3.164 3.172 321,357 -0.08(-2.59%)
Jun 17, 2005 3.239 3.332 3.214 3.256 290,537 +0.03(+1.05%)
Jun 16, 2005 3.206 3.248 3.180 3.223 131,577 +0.03(+0.79%)
Jun 15, 2005 3.180 3.248 3.147 3.197 139,282 +0.02(+0.53%)
Jun 14, 2005 2.970 3.239 2.936 3.180 163,464 +0.16(+5.31%)
Jun 13, 2005 3.054 3.164 3.003 3.020 72,426 -0.03(-1.11%)
Jun 10, 2005 2.995 3.088 2.978 3.054 78,827 +0.10(+3.43%)
Jun 09, 2005 3.054 3.206 2.953 2.953 227,000 -0.18(-5.66%)
Jun 08, 2005 3.206 3.349 3.096 3.130 105,617 -0.06(-1.85%)
Jun 07, 2005 3.239 3.391 3.180 3.189 257,346 -0.03(-0.79%)
Jun 06, 2005 3.121 3.332 3.045 3.214 135,015 +0.16(+5.25%)
Jun 03, 2005 3.273 3.290 2.953 3.054 195,469 -0.24(-7.18%)
Jun 02, 2005 3.248 3.341 3.206 3.290 108,462 +0.02(+0.52%)
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.