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 (%)
Dec 31, 2002 4.935 4.961 4.758 4.758 46,109 -0.15(-3.09%)
Dec 30, 2002 5.231 5.247 4.876 4.910 41,723 -0.29(-5.52%)
Dec 27, 2002 5.273 5.298 5.188 5.197 15,053 -0.12(-2.22%)
Dec 26, 2002 5.357 5.357 5.231 5.315 9,838 +0.00(+0.00%)
Dec 24, 2002 5.298 5.332 5.298 5.315 4,741 +0.00(+0.00%)
Dec 23, 2002 5.357 5.399 5.247 5.315 32,122 -0.08(-1.56%)
Dec 20, 2002 5.231 5.399 5.214 5.399 47,413 +0.19(+3.56%)
Dec 19, 2002 5.163 5.264 5.146 5.214 26,432 +0.07(+1.31%)
Dec 18, 2002 5.273 5.273 5.096 5.146 6,993 -0.13(-2.40%)
Dec 17, 2002 5.307 5.340 5.231 5.273 16,239 -0.04(-0.79%)
Dec 16, 2002 5.188 5.399 5.188 5.315 48,361 +0.13(+2.44%)
Dec 13, 2002 5.281 5.281 5.188 5.188 16,120 -0.12(-2.23%)
Dec 12, 2002 5.020 5.315 4.994 5.307 8,178 +0.33(+6.61%)
Dec 11, 2002 5.155 5.172 4.978 4.978 25,010 -0.17(-3.28%)
Dec 10, 2002 5.070 5.172 5.070 5.146 13,394 +0.08(+1.67%)
Dec 09, 2002 5.281 5.281 5.062 5.062 19,795 -0.22(-4.15%)
Dec 06, 2002 5.357 5.374 5.231 5.281 19,795 -0.14(-2.64%)
Dec 05, 2002 5.484 5.568 5.399 5.425 16,239 -0.09(-1.68%)
Dec 04, 2002 5.543 5.568 5.399 5.517 22,165 -0.01(-0.15%)
Dec 03, 2002 5.652 5.695 5.526 5.526 14,342 -0.17(-2.96%)
Dec 02, 2002 5.922 5.922 5.652 5.695 24,299 -0.17(-2.88%)
Nov 29, 2002 5.737 5.906 5.737 5.863 12,445 +0.17(+2.96%)
Nov 27, 2002 5.399 5.897 5.399 5.695 82,973 +0.32(+5.97%)
Nov 26, 2002 5.264 5.416 5.264 5.374 32,715 +0.10(+1.92%)
Nov 25, 2002 4.935 5.273 4.935 5.273 25,721 +0.30(+6.11%)
Nov 22, 2002 4.961 4.978 4.826 4.969 49,902 +0.01(+0.17%)
Nov 21, 2002 4.767 4.961 4.767 4.961 42,079 +0.24(+5.00%)
Nov 20, 2002 4.935 4.952 4.640 4.724 69,934 -0.21(-4.27%)
Nov 19, 2002 5.079 5.129 4.935 4.935 64,600 -0.19(-3.62%)
Nov 18, 2002 5.239 5.256 5.104 5.121 35,322 -0.10(-1.94%)
Nov 15, 2002 5.568 5.593 5.222 5.222 18,254 -0.30(-5.50%)
Nov 14, 2002 5.399 5.619 5.399 5.526 48,480 +0.18(+3.31%)
Nov 13, 2002 5.315 5.357 5.273 5.349 51,561 +0.08(+1.44%)
Nov 12, 2002 5.382 5.391 5.172 5.273 38,049 -0.07(-1.26%)
Nov 11, 2002 5.577 5.577 5.340 5.340 12,327 -0.24(-4.24%)
Nov 08, 2002 5.813 5.813 5.568 5.577 43,738 -0.24(-4.06%)
Nov 07, 2002 5.990 6.032 5.779 5.813 28,566 -0.09(-1.57%)
Nov 06, 2002 5.737 5.998 5.686 5.906 38,049 +0.22(+3.86%)
Nov 05, 2002 6.040 6.209 5.568 5.686 64,244 -0.40(-6.52%)
Nov 04, 2002 6.243 6.243 6.074 6.083 26,907 -0.20(-3.22%)
Nov 01, 2002 6.243 6.327 6.218 6.285 17,187 +0.00(+0.00%)
Oct 31, 2002 6.327 6.395 6.285 6.285 12,208 -0.08(-1.32%)
Oct 30, 2002 6.327 6.412 6.327 6.370 15,764 +0.00(+0.00%)
Oct 29, 2002 6.285 6.370 6.074 6.370 41,131 -0.13(-1.95%)
Oct 28, 2002 6.741 6.749 6.496 6.496 29,633 -0.25(-3.75%)
Oct 25, 2002 6.370 6.749 6.344 6.749 63,889 +0.30(+4.58%)
Oct 24, 2002 6.606 6.606 6.454 6.454 38,167 -0.13(-1.92%)
Oct 23, 2002 6.386 6.580 6.260 6.580 19,083 +0.17(+2.63%)
Oct 22, 2002 6.454 6.462 6.378 6.412 7,467 -0.13(-1.94%)
Oct 21, 2002 6.454 6.614 6.454 6.538 16,594 +0.01(+0.13%)
Oct 18, 2002 6.538 6.631 6.530 6.530 20,269 -0.01(-0.13%)
Oct 17, 2002 6.412 6.589 6.412 6.538 13,986 +0.13(+1.97%)
Oct 16, 2002 6.665 6.749 6.412 6.412 94,115 -0.30(-4.40%)
Oct 15, 2002 6.395 6.707 6.370 6.707 37,456 +0.31(+4.88%)
Oct 14, 2002 6.243 6.412 6.226 6.395 13,157 +0.10(+1.61%)
Oct 11, 2002 5.973 6.327 5.906 6.294 22,639 +0.28(+4.63%)
Oct 10, 2002 5.399 6.327 5.399 6.015 72,068 +0.64(+11.93%)
Oct 09, 2002 5.990 6.201 5.374 5.374 54,525 -0.57(-9.65%)
Oct 08, 2002 6.243 6.285 5.661 5.948 42,671 -0.25(-4.08%)
Oct 07, 2002 6.665 6.665 6.091 6.201 24,417 -0.55(-8.12%)
Oct 04, 2002 6.876 7.002 6.749 6.749 76,928 -0.07(-0.99%)
Oct 03, 2002 6.496 6.817 6.370 6.817 48,717 +0.27(+4.12%)
Oct 02, 2002 6.538 6.749 6.412 6.547 91,389 -0.33(-4.79%)
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.