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: 4:10 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 (%)
May 28, 2004 5.450 5.467 5.323 5.450 315,179 -0.03(-0.62%)
May 27, 2004 5.526 5.534 5.416 5.484 477,688 -0.04(-0.76%)
May 26, 2004 5.382 5.577 5.382 5.526 359,392 +0.06(+1.08%)
May 25, 2004 5.188 5.484 5.188 5.467 162,983 +0.15(+2.86%)
May 24, 2004 5.231 5.391 5.222 5.315 199,728 +0.16(+3.11%)
May 21, 2004 5.062 5.231 5.062 5.155 202,217 +0.09(+1.83%)
May 20, 2004 4.918 5.062 4.893 5.062 118,888 +0.14(+2.92%)
May 19, 2004 4.767 4.918 4.767 4.918 62,111 +0.08(+1.57%)
May 18, 2004 4.648 4.885 4.648 4.843 36,982 +0.20(+4.36%)
May 17, 2004 4.767 4.767 4.606 4.640 50,258 -0.13(-2.83%)
May 14, 2004 4.724 4.851 4.573 4.775 119,481 +0.05(+1.07%)
May 13, 2004 4.809 4.935 4.708 4.724 186,097 -0.08(-1.75%)
May 12, 2004 4.724 4.885 4.699 4.809 183,133 +0.03(+0.53%)
May 11, 2004 4.513 4.809 4.513 4.783 36,271 +0.20(+4.42%)
May 10, 2004 4.598 4.598 4.395 4.581 174,836 -0.05(-1.09%)
May 07, 2004 4.665 4.708 4.564 4.632 43,383 +0.03(+0.73%)
May 06, 2004 4.640 4.724 4.497 4.598 268,714 -0.38(-7.63%)
May 05, 2004 5.011 5.062 4.859 4.978 748,537 +0.05(+1.03%)
May 04, 2004 4.809 4.952 4.724 4.927 128,015 +0.12(+2.46%)
May 03, 2004 4.665 4.809 4.611 4.809 207,077 +0.19(+4.01%)
Apr 30, 2004 4.564 4.640 4.454 4.623 78,943 -0.02(-0.36%)
Apr 29, 2004 4.556 4.640 4.429 4.640 66,852 +0.05(+1.10%)
Apr 28, 2004 4.598 4.640 4.556 4.589 12,801 -0.06(-1.27%)
Apr 27, 2004 4.598 4.665 4.598 4.648 126,949 +0.13(+2.80%)
Apr 26, 2004 4.708 4.750 4.471 4.522 26,788 -0.15(-3.25%)
Apr 23, 2004 4.471 4.682 4.429 4.674 95,656 +0.12(+2.59%)
Apr 22, 2004 4.454 4.556 4.387 4.556 123,393 +0.13(+3.05%)
Apr 21, 2004 4.421 4.446 4.269 4.421 116,636 +0.03(+0.58%)
Apr 20, 2004 4.260 4.395 4.218 4.395 71,356 +0.09(+2.16%)
Apr 19, 2004 4.345 4.429 4.269 4.303 70,408 -0.02(-0.39%)
Apr 16, 2004 4.303 4.345 4.227 4.319 47,057 +0.01(+0.20%)
Apr 15, 2004 4.260 4.387 4.218 4.311 84,988 +0.01(+0.20%)
Apr 14, 2004 4.303 4.303 4.134 4.303 70,290 +0.00(+0.00%)
Apr 13, 2004 4.319 4.345 4.260 4.303 126,474 +0.00(+0.00%)
Apr 12, 2004 4.218 4.311 4.218 4.303 80,365 +0.08(+2.00%)
Apr 08, 2004 4.201 4.260 4.201 4.218 25,366 +0.00(+0.00%)
Apr 07, 2004 4.184 4.269 4.176 4.218 129,912 +0.03(+0.81%)
Apr 06, 2004 4.201 4.218 4.134 4.184 54,169 +0.01(+0.20%)
Apr 05, 2004 4.218 4.218 4.142 4.176 37,693 -0.04(-1.00%)
Apr 02, 2004 4.134 4.218 4.134 4.218 51,324 +0.13(+3.31%)
Apr 01, 2004 4.134 4.176 4.066 4.083 40,301 -0.05(-1.22%)
Mar 31, 2004 3.974 4.176 3.974 4.134 68,275 +0.16(+4.03%)
Mar 30, 2004 3.923 4.024 3.923 3.974 37,812 +0.03(+0.64%)
Mar 29, 2004 3.948 4.007 3.906 3.948 16,713 +0.00(+0.00%)
Mar 26, 2004 3.982 3.982 3.931 3.948 15,172 -0.03(-0.85%)
Mar 25, 2004 3.957 3.999 3.940 3.982 11,853 +0.03(+0.64%)
Mar 24, 2004 3.889 3.965 3.864 3.957 7,230 +0.06(+1.52%)
Mar 23, 2004 3.923 3.965 3.847 3.898 33,781 -0.03(-0.86%)
Mar 22, 2004 3.923 3.957 3.839 3.931 16,357 +0.01(+0.22%)
Mar 19, 2004 3.898 3.923 3.881 3.923 11,260 +0.03(+0.65%)
Mar 18, 2004 3.881 3.898 3.839 3.898 42,079 -0.02(-0.43%)
Mar 17, 2004 3.923 3.948 3.898 3.915 9,719 -0.01(-0.21%)
Mar 16, 2004 3.965 3.965 3.839 3.923 22,402 +0.01(+0.22%)
Mar 15, 2004 3.923 3.923 3.839 3.915 32,359 -0.01(-0.21%)
Mar 12, 2004 3.915 3.931 3.864 3.923 82,024 +0.02(+0.43%)
Mar 11, 2004 3.839 3.915 3.813 3.906 80,839 +0.07(+1.76%)
Mar 10, 2004 3.898 3.898 3.763 3.839 24,654 -0.08(-1.94%)
Mar 09, 2004 3.881 3.923 3.805 3.915 54,169 -0.03(-0.85%)
Mar 08, 2004 3.965 3.965 3.881 3.948 40,182 -0.01(-0.21%)
Mar 05, 2004 4.041 4.050 3.839 3.957 63,415 -0.17(-4.09%)
Mar 04, 2004 4.007 4.142 3.965 4.125 133,468 +0.14(+3.60%)
Mar 03, 2004 3.813 3.982 3.813 3.982 110,472 +0.17(+4.42%)
Mar 02, 2004 3.813 3.864 3.754 3.813 103,716 -0.02(-0.44%)
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.