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 (%)
May 31, 2002 5.931 6.074 5.922 6.074 129,680 +0.01(+0.14%)
May 28, 2002 6.032 6.141 5.914 6.066 165,953 +0.07(+1.13%)
May 27, 2002 5.990 6.040 5.973 5.998 118,182 +0.00(+0.00%)
May 24, 2002 5.990 6.040 5.973 5.998 118,182 +0.05(+0.85%)
May 23, 2002 6.074 6.158 5.872 5.947 146,631 -0.07(-1.12%)
May 22, 2002 6.226 6.226 5.990 6.015 32,716 -0.14(-2.33%)
May 21, 2002 6.226 6.260 6.158 6.158 113,678 -0.03(-0.41%)
May 20, 2002 6.622 6.648 5.905 6.184 325,743 -0.52(-7.80%)
May 17, 2002 7.044 7.044 6.639 6.707 83,806 -0.34(-4.79%)
May 16, 2002 7.339 7.339 6.707 7.044 254,620 -0.35(-4.68%)
May 15, 2002 7.424 7.508 7.297 7.390 65,077 -0.12(-1.57%)
May 14, 2002 7.550 7.635 7.424 7.508 163,108 -0.09(-1.22%)
May 13, 2002 7.517 7.626 7.424 7.601 253,079 +0.00(+0.00%)
May 10, 2002 7.592 7.635 7.508 7.601 32,835 +0.01(+0.11%)
May 09, 2002 7.592 7.719 7.424 7.592 57,253 +0.03(+0.33%)
May 08, 2002 7.592 7.719 7.525 7.567 168,798 -0.04(-0.55%)
May 07, 2002 7.550 7.635 7.525 7.609 211,709 +0.06(+0.78%)
May 06, 2002 7.382 7.635 7.339 7.550 262,088 -0.11(-1.43%)
May 03, 2002 7.677 7.702 7.508 7.660 150,187 +0.00(+0.00%)
May 02, 2002 7.424 7.668 7.424 7.660 145,446 +0.31(+4.25%)
May 01, 2002 6.960 7.382 6.960 7.348 166,427 +0.47(+6.87%)
Apr 30, 2002 7.002 7.188 6.875 6.875 105,736 -0.06(-0.85%)
Apr 29, 2002 6.875 7.078 6.791 6.934 159,078 +0.08(+1.11%)
Apr 26, 2002 6.479 6.985 6.454 6.859 1,778,073 +0.41(+6.41%)
Apr 25, 2002 6.454 6.496 6.386 6.445 187,764 -0.05(-0.78%)
Apr 24, 2002 6.665 6.757 6.496 6.496 77,286 -0.16(-2.41%)
Apr 23, 2002 6.462 6.749 6.454 6.656 61,876 +0.21(+3.27%)
Apr 22, 2002 6.496 6.572 6.369 6.445 201,752 -0.13(-2.05%)
Apr 19, 2002 6.538 6.724 6.513 6.580 265,881 +0.04(+0.65%)
Apr 18, 2002 6.934 6.960 6.496 6.538 189,305 -0.34(-4.91%)
Apr 17, 2002 6.833 6.918 6.833 6.875 210,405 +0.05(+0.74%)
Apr 16, 2002 6.454 6.918 6.454 6.825 355,970 +0.46(+7.15%)
Apr 15, 2002 6.158 6.369 6.158 6.369 118,182 +0.20(+3.28%)
Apr 12, 2002 6.158 6.243 6.116 6.167 38,050 +0.08(+1.39%)
Apr 11, 2002 6.158 6.243 6.074 6.082 51,208 -0.08(-1.37%)
Apr 10, 2002 5.931 6.167 5.905 6.167 169,035 +0.15(+2.52%)
Apr 09, 2002 5.812 6.032 5.762 6.015 178,874 +0.20(+3.48%)
Apr 08, 2002 5.694 5.821 5.526 5.812 30,938 +0.08(+1.47%)
Apr 05, 2002 5.694 5.737 5.652 5.728 201,159 +0.01(+0.15%)
Apr 04, 2002 5.652 5.737 5.441 5.720 178,163 +0.07(+1.19%)
Apr 03, 2002 5.483 5.737 5.416 5.652 52,749 +0.08(+1.52%)
Apr 02, 2002 5.315 5.627 5.146 5.568 223,207 +0.29(+5.43%)
Apr 01, 2002 5.273 5.357 5.062 5.281 319,460 -0.10(-1.88%)
Mar 29, 2002 5.483 5.526 5.315 5.382 94,474 +0.00(+0.00%)
Mar 28, 2002 5.483 5.526 5.315 5.382 94,474 -0.02(-0.31%)
Mar 27, 2002 4.935 5.559 4.935 5.399 121,620 +0.42(+8.47%)
Mar 26, 2002 4.809 5.062 4.724 4.977 57,372 +0.13(+2.61%)
Mar 25, 2002 4.555 5.019 4.471 4.851 44,214 +0.30(+6.48%)
Mar 22, 2002 4.555 4.724 4.471 4.555 28,686 +0.00(+0.00%)
Mar 21, 2002 4.336 4.555 4.260 4.555 20,981 +0.22(+5.06%)
Mar 20, 2002 4.260 4.336 4.260 4.336 9,008 +0.08(+1.78%)
Mar 19, 2002 4.218 4.260 4.218 4.260 20,744 -0.03(-0.79%)
Mar 18, 2002 4.260 4.294 4.218 4.294 7,823 -0.02(-0.39%)
Mar 15, 2002 4.387 4.429 4.260 4.311 18,373 -0.03(-0.78%)
Mar 14, 2002 4.193 4.345 4.176 4.345 29,397 +0.13(+3.00%)
Mar 13, 2002 4.193 4.218 4.176 4.218 196,062 +0.03(+0.81%)
Mar 12, 2002 4.049 4.201 4.016 4.184 37,576 +0.11(+2.69%)
Mar 11, 2002 4.092 4.176 4.049 4.075 26,908 -0.06(-1.43%)
Mar 08, 2002 4.049 4.218 4.049 4.134 46,348 +0.00(+0.00%)
Mar 07, 2002 4.049 4.201 4.049 4.134 11,379 +0.08(+2.08%)
Mar 06, 2002 3.838 4.092 3.838 4.049 29,634 +0.17(+4.35%)
Mar 05, 2002 3.796 3.881 3.796 3.881 414,883 +0.04(+1.10%)
Mar 04, 2002 3.838 3.957 3.838 3.838 9,957 -0.04(-1.09%)
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.