Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graphic Packaging Holding Company (NY: GPK )

27.52 -0.58 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 30, 2003 4.749 4.875 4.665 4.791 27,006 -0.04(-0.87%)
May 29, 2003 4.371 4.875 4.371 4.833 36,404 +0.55(+12.75%)
May 28, 2003 4.203 4.287 4.186 4.287 40,925 +0.13(+3.03%)
May 27, 2003 4.119 4.161 4.102 4.161 21,652 +0.05(+1.23%)
May 23, 2003 4.068 4.119 4.043 4.110 52,822 +0.04(+1.03%)
May 22, 2003 3.993 4.093 3.993 4.068 20,343 +0.03(+0.62%)
May 21, 2003 4.085 4.085 3.909 4.043 34,263 -0.03(-0.82%)
May 20, 2003 3.951 4.093 3.951 4.077 29,147 +0.13(+3.19%)
May 19, 2003 4.035 4.102 3.488 3.951 28,552 -0.10(-2.49%)
May 16, 2003 4.119 4.161 3.993 4.051 66,028 -0.08(-1.83%)
May 15, 2003 3.993 4.203 3.993 4.127 119,208 +0.13(+3.37%)
May 14, 2003 3.732 4.051 3.732 3.993 68,289 +0.28(+7.47%)
May 13, 2003 3.698 3.749 3.623 3.715 31,646 -0.03(-0.67%)
May 12, 2003 3.757 3.782 3.724 3.740 33,787 -0.01(-0.22%)
May 09, 2003 3.766 3.782 3.724 3.749 51,633 +0.03(+0.91%)
May 08, 2003 3.858 3.883 3.707 3.715 169,414 -0.14(-3.70%)
May 07, 2003 3.866 3.866 3.858 3.858 15,704 +0.06(+1.55%)
May 06, 2003 3.866 3.976 3.782 3.799 69,835 -0.27(-6.61%)
May 05, 2003 4.203 4.203 4.043 4.068 68,883 -0.13(-3.01%)
May 02, 2003 4.119 4.287 4.119 4.194 25,697 +0.02(+0.40%)
May 01, 2003 4.228 4.287 4.152 4.178 39,617 -0.05(-1.19%)
Apr 30, 2003 4.228 4.287 4.211 4.228 55,440 +0.00(+0.00%)
Apr 29, 2003 4.430 4.430 4.228 4.228 27,006 -0.20(-4.55%)
Apr 28, 2003 4.438 4.446 4.329 4.430 23,913 -0.01(-0.19%)
Apr 25, 2003 4.606 4.606 4.438 4.438 14,157 -0.14(-3.12%)
Apr 24, 2003 4.707 4.707 4.556 4.581 6,900 -0.14(-3.02%)
Apr 23, 2003 4.741 4.783 4.699 4.724 16,179 -0.01(-0.18%)
Apr 22, 2003 4.707 4.741 4.699 4.732 31,527 +0.20(+4.45%)
Apr 21, 2003 4.623 4.623 4.446 4.531 39,498 -0.25(-5.27%)
Apr 17, 2003 4.816 4.816 4.749 4.783 35,810 -0.03(-0.70%)
Apr 16, 2003 5.026 5.026 4.808 4.816 17,845 -0.18(-3.54%)
Apr 15, 2003 5.018 5.043 4.959 4.993 88,752 -0.05(-1.00%)
Apr 14, 2003 5.043 5.085 4.993 5.043 45,089 +0.02(+0.33%)
Apr 11, 2003 5.043 5.068 4.976 5.026 50,205 -0.02(-0.33%)
Apr 10, 2003 5.127 5.178 5.043 5.043 37,237 -0.01(-0.17%)
Apr 09, 2003 5.010 5.085 5.001 5.052 42,829 +0.05(+1.01%)
Apr 08, 2003 5.043 5.043 4.942 5.001 40,568 -0.04(-0.83%)
Apr 07, 2003 5.211 5.287 4.942 5.043 49,610 -0.14(-2.76%)
Apr 04, 2003 5.144 5.211 5.144 5.186 24,983 +0.04(+0.82%)
Apr 03, 2003 5.211 5.279 5.136 5.144 39,855 -0.08(-1.45%)
Apr 02, 2003 4.959 5.279 4.959 5.220 42,948 +0.26(+5.25%)
Apr 01, 2003 4.623 4.959 4.623 4.959 60,912 +0.34(+7.27%)
Mar 31, 2003 4.497 4.623 4.421 4.623 25,102 +0.13(+2.80%)
Mar 28, 2003 4.287 4.547 4.253 4.497 32,478 +0.24(+5.52%)
Mar 27, 2003 4.539 4.623 4.253 4.262 78,877 -0.24(-5.23%)
Mar 26, 2003 4.455 4.657 4.446 4.497 130,867 +0.31(+7.43%)
Mar 25, 2003 4.203 4.245 4.102 4.186 53,893 -0.01(-0.20%)
Mar 24, 2003 4.127 4.245 4.127 4.194 21,295 +0.07(+1.63%)
Mar 21, 2003 4.085 4.178 4.035 4.127 35,691 -0.04(-1.01%)
Mar 20, 2003 4.018 4.203 3.993 4.169 21,295 +0.11(+2.69%)
Mar 19, 2003 3.959 4.060 3.959 4.060 29,623 +0.10(+2.55%)
Mar 18, 2003 4.077 4.077 3.883 3.959 432,339 -0.24(-5.80%)
Mar 17, 2003 4.178 4.287 3.993 4.203 354,889 +0.03(+0.60%)
Mar 14, 2003 4.262 4.262 4.178 4.178 34,739 -0.07(-1.58%)
Mar 13, 2003 4.077 4.245 4.077 4.245 22,961 +0.14(+3.48%)
Mar 12, 2003 3.909 4.102 3.892 4.102 13,800 +0.17(+4.27%)
Mar 11, 2003 3.967 3.993 3.925 3.934 30,456 -0.03(-0.64%)
Mar 10, 2003 4.035 4.035 3.909 3.959 29,742 -0.10(-2.48%)
Mar 07, 2003 4.161 4.161 4.035 4.060 14,633 -0.13(-3.01%)
Mar 06, 2003 4.203 4.203 4.161 4.186 17,726 -0.02(-0.40%)
Mar 05, 2003 4.127 4.203 4.085 4.203 20,106 +0.08(+1.83%)
Mar 04, 2003 4.135 4.135 4.077 4.127 25,935 -0.01(-0.20%)
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.