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

Graphic Packaging Holding Company (NY: GPK )

28.07 +0.28 (+1.01%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 30, 2004 6.951 6.994 6.799 6.884 151,017 -0.09(-1.33%)
Nov 29, 2004 6.749 6.977 6.673 6.977 157,774 +0.24(+3.63%)
Nov 26, 2004 6.673 6.732 6.622 6.732 32,479 +0.04(+0.63%)
Nov 24, 2004 6.369 6.707 6.369 6.690 102,061 +0.35(+5.59%)
Nov 23, 2004 6.580 6.589 6.201 6.336 125,769 -0.21(-3.22%)
Nov 22, 2004 6.133 6.656 6.133 6.546 98,623 +0.43(+7.03%)
Nov 19, 2004 6.327 6.336 6.099 6.116 44,096 -0.23(-3.59%)
Nov 18, 2004 6.344 6.403 6.158 6.344 32,479 -0.03(-0.40%)
Nov 17, 2004 6.344 6.580 6.327 6.369 54,290 +0.11(+1.75%)
Nov 16, 2004 6.403 6.403 6.175 6.260 53,579 -0.23(-3.51%)
Nov 15, 2004 6.462 6.546 6.251 6.487 83,450 +0.03(+0.52%)
Nov 12, 2004 6.310 6.538 6.209 6.454 56,068 +0.13(+2.00%)
Nov 11, 2004 6.209 6.454 6.141 6.327 82,028 +0.08(+1.35%)
Nov 10, 2004 5.990 6.504 5.922 6.243 79,657 +0.23(+3.79%)
Nov 09, 2004 5.981 6.066 5.964 6.015 53,342 +0.05(+0.85%)
Nov 08, 2004 6.074 6.091 5.905 5.964 57,965 -0.17(-2.75%)
Nov 05, 2004 6.201 6.201 5.947 6.133 71,715 -0.03(-0.41%)
Nov 04, 2004 5.888 6.369 5.838 6.158 87,007 +0.23(+3.84%)
Nov 03, 2004 5.863 6.074 5.863 5.931 65,551 +0.11(+1.88%)
Nov 02, 2004 5.990 6.201 5.703 5.821 121,738 -0.17(-2.82%)
Nov 01, 2004 5.762 6.006 5.737 5.990 35,205 +0.20(+3.50%)
Oct 29, 2004 5.922 5.939 5.745 5.787 38,880 -0.22(-3.65%)
Oct 28, 2004 5.947 6.023 5.804 6.006 79,065 +0.02(+0.28%)
Oct 27, 2004 5.838 6.057 5.796 5.990 117,589 +0.17(+2.90%)
Oct 26, 2004 5.694 5.821 5.568 5.821 103,483 +0.16(+2.83%)
Oct 25, 2004 5.382 5.821 5.323 5.661 73,256 +0.22(+4.03%)
Oct 22, 2004 5.694 5.762 5.357 5.441 64,721 -0.24(-4.30%)
Oct 21, 2004 5.450 5.686 5.416 5.686 71,360 +0.19(+3.37%)
Oct 20, 2004 5.441 5.509 5.332 5.500 34,731 -0.01(-0.15%)
Oct 19, 2004 5.610 5.652 5.391 5.509 67,092 -0.12(-2.10%)
Oct 18, 2004 5.593 5.652 5.399 5.627 40,540 +0.00(+0.00%)
Oct 15, 2004 5.424 5.770 5.399 5.627 76,812 +0.20(+3.73%)
Oct 14, 2004 5.551 5.618 5.374 5.424 73,967 -0.19(-3.45%)
Oct 13, 2004 5.559 5.829 5.559 5.618 155,166 +0.13(+2.30%)
Oct 12, 2004 5.357 5.686 5.247 5.492 121,146 +0.13(+2.52%)
Oct 11, 2004 5.205 5.357 5.163 5.357 104,076 +0.17(+3.25%)
Oct 08, 2004 5.315 5.365 5.138 5.188 137,741 -0.19(-3.45%)
Oct 07, 2004 5.534 5.635 5.315 5.374 92,696 -0.19(-3.48%)
Oct 06, 2004 5.711 5.711 5.534 5.568 74,323 -0.12(-2.08%)
Oct 05, 2004 5.804 5.821 5.677 5.686 41,369 -0.12(-2.03%)
Oct 04, 2004 5.762 5.947 5.762 5.804 88,903 +0.04(+0.73%)
Oct 01, 2004 5.551 5.796 5.517 5.762 75,627 +0.30(+5.40%)
Sep 30, 2004 5.483 5.526 5.323 5.467 128,139 -0.06(-1.07%)
Sep 29, 2004 5.399 5.543 5.399 5.526 66,618 +0.11(+2.02%)
Sep 28, 2004 5.526 5.526 5.273 5.416 117,945 -0.07(-1.23%)
Sep 27, 2004 5.205 5.534 5.079 5.483 143,668 +0.19(+3.67%)
Sep 24, 2004 5.340 5.357 5.289 5.289 47,415 -0.02(-0.32%)
Sep 23, 2004 5.365 5.365 5.298 5.306 33,664 -0.01(-0.16%)
Sep 22, 2004 5.618 5.618 5.214 5.315 122,450 -0.35(-6.25%)
Sep 21, 2004 5.500 5.669 5.500 5.669 67,803 +0.17(+3.07%)
Sep 20, 2004 5.593 5.602 5.483 5.500 80,013 -0.09(-1.66%)
Sep 17, 2004 5.973 5.973 5.585 5.593 189,779 -0.38(-6.36%)
Sep 16, 2004 5.753 5.973 5.753 5.973 72,663 +0.26(+4.58%)
Sep 15, 2004 5.408 5.779 5.408 5.711 58,676 +0.23(+4.15%)
Sep 14, 2004 5.779 5.779 5.399 5.483 67,448 -0.34(-5.80%)
Sep 13, 2004 5.720 5.855 5.686 5.821 56,187 +0.15(+2.68%)
Sep 10, 2004 5.973 5.973 5.610 5.669 55,120 -0.37(-6.15%)
Sep 09, 2004 5.796 6.116 5.779 6.040 154,218 +0.26(+4.53%)
Sep 08, 2004 6.116 6.226 5.737 5.779 95,067 -0.34(-5.52%)
Sep 07, 2004 5.973 6.336 5.872 6.116 94,474 +0.20(+3.42%)
Sep 03, 2004 6.074 6.158 5.812 5.914 135,252 -0.20(-3.31%)
Sep 02, 2004 5.315 6.133 5.315 6.116 66,025 +0.78(+14.53%)
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.