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

Graphic Packaging Holding Company (NY: GPK )

27.53 +0.23 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2003 4.513 4.640 4.438 4.640 25,010 +0.13(+2.80%)
Mar 28, 2003 4.303 4.564 4.269 4.513 32,359 +0.24(+5.52%)
Mar 27, 2003 4.556 4.640 4.269 4.277 78,587 -0.24(-5.23%)
Mar 26, 2003 4.471 4.674 4.463 4.513 130,386 +0.31(+7.43%)
Mar 25, 2003 4.218 4.260 4.117 4.201 53,695 -0.01(-0.20%)
Mar 24, 2003 4.142 4.260 4.142 4.210 21,217 +0.07(+1.63%)
Mar 21, 2003 4.100 4.193 4.050 4.142 35,559 -0.04(-1.01%)
Mar 20, 2003 4.033 4.218 4.007 4.184 21,217 +0.11(+2.69%)
Mar 19, 2003 3.974 4.075 3.974 4.075 29,514 +0.10(+2.55%)
Mar 18, 2003 4.092 4.092 3.898 3.974 430,749 -0.24(-5.80%)
Mar 17, 2003 4.193 4.303 4.007 4.218 353,584 +0.03(+0.60%)
Mar 14, 2003 4.277 4.277 4.193 4.193 34,611 -0.07(-1.58%)
Mar 13, 2003 4.092 4.260 4.092 4.260 22,876 +0.14(+3.48%)
Mar 12, 2003 3.923 4.117 3.906 4.117 13,749 +0.17(+4.27%)
Mar 11, 2003 3.982 4.007 3.940 3.948 30,344 -0.03(-0.64%)
Mar 10, 2003 4.050 4.050 3.923 3.974 29,633 -0.10(-2.48%)
Mar 07, 2003 4.176 4.176 4.050 4.075 14,579 -0.13(-3.01%)
Mar 06, 2003 4.218 4.218 4.176 4.201 17,661 -0.02(-0.40%)
Mar 05, 2003 4.142 4.218 4.100 4.218 20,032 +0.08(+1.83%)
Mar 04, 2003 4.151 4.151 4.092 4.142 25,840 -0.01(-0.20%)
Mar 03, 2003 4.303 4.328 4.134 4.151 84,514 -0.19(-4.28%)
Feb 28, 2003 4.345 4.353 4.319 4.336 15,053 -0.02(-0.39%)
Feb 27, 2003 4.362 4.387 4.345 4.353 31,885 +0.01(+0.19%)
Feb 26, 2003 4.328 4.412 4.311 4.345 20,506 +0.01(+0.19%)
Feb 25, 2003 4.303 4.336 4.269 4.336 10,905 +0.02(+0.39%)
Feb 24, 2003 4.345 4.345 4.286 4.319 18,017 -0.03(-0.58%)
Feb 21, 2003 4.345 4.421 4.277 4.345 20,506 -0.03(-0.58%)
Feb 20, 2003 4.412 4.412 4.345 4.370 9,364 -0.03(-0.77%)
Feb 19, 2003 4.463 4.480 4.395 4.404 39,945 -0.07(-1.51%)
Feb 18, 2003 4.387 4.471 4.362 4.471 26,314 +0.05(+1.15%)
Feb 14, 2003 4.463 4.573 4.345 4.421 37,575 -0.03(-0.76%)
Feb 13, 2003 4.471 4.488 4.429 4.454 2,726 -0.01(-0.19%)
Feb 12, 2003 4.640 4.665 4.260 4.463 75,150 -0.17(-3.64%)
Feb 11, 2003 4.851 4.851 4.589 4.632 33,663 -0.22(-4.52%)
Feb 10, 2003 4.952 4.952 4.775 4.851 28,685 -0.08(-1.71%)
Feb 07, 2003 4.868 4.986 4.834 4.935 20,150 +0.08(+1.74%)
Feb 06, 2003 4.792 4.927 4.733 4.851 14,461 +0.04(+0.88%)
Feb 05, 2003 4.978 4.978 4.792 4.809 14,223 -0.13(-2.73%)
Feb 04, 2003 4.978 5.003 4.902 4.944 32,715 -0.03(-0.68%)
Feb 03, 2003 4.885 5.020 4.876 4.978 19,083 +0.11(+2.25%)
Jan 31, 2003 4.910 5.003 4.843 4.868 12,090 -0.01(-0.17%)
Jan 30, 2003 4.944 5.011 4.876 4.876 19,676 -0.06(-1.20%)
Jan 29, 2003 4.918 4.935 4.826 4.935 12,090 -0.01(-0.17%)
Jan 28, 2003 4.800 4.961 4.800 4.944 16,476 +0.18(+3.72%)
Jan 27, 2003 4.724 4.843 4.724 4.767 37,337 +0.03(+0.53%)
Jan 24, 2003 5.180 5.180 4.724 4.741 43,620 -0.44(-8.47%)
Jan 23, 2003 5.247 5.247 5.129 5.180 15,053 -0.09(-1.76%)
Jan 22, 2003 5.382 5.382 5.273 5.273 17,424 -0.13(-2.34%)
Jan 21, 2003 5.391 5.492 5.273 5.399 55,947 +0.02(+0.31%)
Jan 17, 2003 5.382 5.425 5.357 5.382 38,997 -0.02(-0.31%)
Jan 16, 2003 5.467 5.492 5.298 5.399 21,454 -0.03(-0.47%)
Jan 15, 2003 5.577 5.577 5.399 5.425 42,197 -0.27(-4.74%)
Jan 14, 2003 5.627 5.737 5.551 5.695 70,882 +0.08(+1.50%)
Jan 13, 2003 5.450 5.644 5.399 5.610 38,286 +0.18(+3.26%)
Jan 10, 2003 5.366 5.442 5.357 5.433 29,514 +0.08(+1.58%)
Jan 09, 2003 5.163 5.366 5.163 5.349 55,354 +0.20(+3.93%)
Jan 08, 2003 4.935 5.163 4.893 5.146 20,269 +0.19(+3.92%)
Jan 07, 2003 5.020 5.096 4.935 4.952 28,566 -0.08(-1.67%)
Jan 06, 2003 4.767 5.112 4.733 5.037 71,119 +0.33(+6.99%)
Jan 03, 2003 4.657 4.741 4.657 4.708 41,012 +0.02(+0.36%)
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.