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, 2005 3.881 3.881 3.628 3.720 135,601 -0.13(-3.29%)
Mar 30, 2005 3.670 3.923 3.670 3.847 84,988 +0.16(+4.35%)
Mar 29, 2005 3.704 4.041 3.678 3.687 155,989 -0.02(-0.46%)
Mar 28, 2005 3.754 3.796 3.619 3.704 48,005 -0.06(-1.57%)
Mar 24, 2005 3.645 3.839 3.645 3.763 283,649 +0.16(+4.45%)
Mar 23, 2005 3.712 3.847 3.594 3.602 114,265 -0.07(-1.84%)
Mar 22, 2005 3.712 3.948 3.661 3.670 91,626 -0.05(-1.36%)
Mar 21, 2005 3.948 3.965 3.670 3.720 170,450 -0.22(-5.57%)
Mar 18, 2005 4.201 4.260 3.889 3.940 342,205 -0.19(-4.69%)
Mar 17, 2005 4.134 4.227 4.075 4.134 89,966 +0.03(+0.82%)
Mar 16, 2005 4.016 4.100 3.999 4.100 109,998 +0.05(+1.25%)
Mar 15, 2005 4.210 4.303 4.007 4.050 251,645 -0.13(-3.23%)
Mar 14, 2005 4.294 4.328 4.159 4.184 174,954 -0.10(-2.36%)
Mar 11, 2005 4.336 4.336 4.176 4.286 198,661 -0.06(-1.36%)
Mar 10, 2005 4.260 4.454 4.235 4.345 509,455 +0.08(+1.98%)
Mar 09, 2005 4.539 4.539 4.092 4.260 283,175 -0.30(-6.65%)
Mar 08, 2005 4.758 4.826 4.556 4.564 92,930 -0.19(-3.91%)
Mar 07, 2005 5.053 5.053 4.741 4.750 96,130 -0.35(-6.79%)
Mar 04, 2005 5.062 5.146 5.011 5.096 156,937 +0.09(+1.85%)
Mar 03, 2005 5.188 5.188 4.893 5.003 222,723 -0.35(-6.61%)
Mar 02, 2005 5.239 5.543 5.239 5.357 73,964 +0.04(+0.79%)
Mar 01, 2005 5.146 5.349 5.062 5.315 106,087 +0.19(+3.79%)
Feb 28, 2005 5.399 5.399 5.020 5.121 107,509 -0.28(-5.16%)
Feb 25, 2005 5.146 5.416 5.104 5.399 81,787 +0.24(+4.58%)
Feb 24, 2005 5.020 5.163 4.859 5.163 90,677 +0.12(+2.34%)
Feb 23, 2005 4.935 5.231 4.927 5.045 91,507 +0.15(+3.10%)
Feb 22, 2005 4.978 5.020 4.809 4.893 131,334 -0.17(-3.33%)
Feb 18, 2005 5.205 5.273 4.910 5.062 159,664 -0.13(-2.44%)
Feb 17, 2005 5.484 5.517 5.155 5.188 98,975 -0.32(-5.82%)
Feb 16, 2005 5.408 5.577 5.382 5.509 67,563 +0.08(+1.56%)
Feb 15, 2005 5.382 5.577 5.349 5.425 99,093 +0.03(+0.63%)
Feb 14, 2005 5.425 5.517 5.357 5.391 55,829 -0.06(-1.08%)
Feb 11, 2005 5.467 5.636 5.382 5.450 114,858 -0.04(-0.77%)
Feb 10, 2005 5.568 5.568 5.332 5.492 69,460 -0.08(-1.36%)
Feb 09, 2005 5.686 5.686 5.399 5.568 135,364 -0.08(-1.49%)
Feb 08, 2005 5.720 5.728 5.509 5.652 48,954 -0.13(-2.19%)
Feb 07, 2005 5.711 5.830 5.711 5.779 90,322 +0.08(+1.48%)
Feb 04, 2005 5.652 5.695 5.652 5.695 62,941 +0.00(+0.00%)
Feb 03, 2005 5.619 5.695 5.501 5.695 72,542 +0.00(+0.00%)
Feb 02, 2005 5.678 5.711 5.636 5.695 84,395 -0.01(-0.15%)
Feb 01, 2005 5.652 5.711 5.636 5.703 78,231 +0.03(+0.60%)
Jan 31, 2005 5.610 5.728 5.610 5.669 73,727 +0.10(+1.82%)
Jan 28, 2005 5.669 5.669 5.416 5.568 105,138 -0.17(-2.94%)
Jan 27, 2005 5.737 5.754 5.661 5.737 48,954 -0.03(-0.44%)
Jan 26, 2005 5.720 5.813 5.678 5.762 55,947 +0.08(+1.34%)
Jan 25, 2005 5.728 5.863 5.678 5.686 100,990 -0.02(-0.30%)
Jan 24, 2005 5.804 5.830 5.602 5.703 130,860 -0.05(-0.88%)
Jan 21, 2005 5.737 5.855 5.686 5.754 85,106 +0.02(+0.29%)
Jan 20, 2005 5.720 5.855 5.695 5.737 121,615 -0.03(-0.58%)
Jan 19, 2005 6.091 6.091 5.737 5.771 119,244 -0.30(-5.00%)
Jan 18, 2005 5.661 6.142 5.610 6.074 157,649 +0.39(+6.82%)
Jan 14, 2005 5.636 5.695 5.526 5.686 54,880 +0.09(+1.66%)
Jan 13, 2005 5.754 5.754 5.492 5.593 105,257 -0.13(-2.36%)
Jan 12, 2005 5.695 5.754 5.509 5.728 145,795 -0.01(-0.15%)
Jan 11, 2005 5.678 5.796 5.425 5.737 123,867 -0.03(-0.44%)
Jan 10, 2005 5.509 6.007 5.509 5.762 112,725 +0.19(+3.48%)
Jan 07, 2005 5.863 5.863 5.357 5.568 237,184 -0.31(-5.31%)
Jan 06, 2005 5.973 6.108 5.880 5.880 66,971 -0.05(-0.85%)
Jan 05, 2005 5.939 6.125 5.846 5.931 132,994 -0.03(-0.57%)
Jan 04, 2005 6.133 6.235 5.889 5.965 197,002 -0.12(-1.94%)
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.