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 31, 2005 3.236 3.261 3.127 3.152 76,613 +0.00(+0.00%)
May 27, 2005 3.219 3.219 3.060 3.152 65,074 -0.06(-1.83%)
May 26, 2005 3.085 3.278 3.001 3.211 89,224 +0.20(+6.70%)
May 25, 2005 3.144 3.144 2.858 3.009 219,491 -0.18(-5.54%)
May 24, 2005 3.177 3.278 3.152 3.186 78,874 -0.01(-0.26%)
May 23, 2005 3.270 3.320 3.161 3.194 156,439 +0.01(+0.26%)
May 20, 2005 3.186 3.295 3.152 3.186 116,229 +0.00(+0.00%)
May 19, 2005 3.278 3.278 3.110 3.186 135,263 -0.09(-2.82%)
May 18, 2005 3.127 3.362 3.127 3.278 223,298 +0.26(+8.64%)
May 17, 2005 3.110 3.144 2.942 3.018 226,867 -0.12(-3.75%)
May 16, 2005 3.077 3.295 3.068 3.135 134,312 +0.09(+3.04%)
May 13, 2005 3.119 3.379 2.917 3.043 214,137 +0.01(+0.28%)
May 12, 2005 3.362 3.446 2.992 3.034 113,968 -0.29(-8.61%)
May 11, 2005 3.236 3.379 3.026 3.320 126,222 +0.17(+5.33%)
May 10, 2005 3.488 3.497 3.110 3.152 102,191 -0.34(-9.64%)
May 09, 2005 3.186 3.488 3.135 3.488 127,055 +0.33(+10.37%)
May 06, 2005 3.371 3.539 3.119 3.161 126,698 -0.13(-3.84%)
May 05, 2005 3.530 3.530 3.177 3.287 338,813 +0.13(+4.27%)
May 04, 2005 3.362 3.362 3.060 3.152 108,496 +0.16(+5.34%)
May 03, 2005 2.934 3.161 2.850 2.992 143,948 +0.08(+2.59%)
May 02, 2005 2.799 2.942 2.732 2.917 134,312 +0.19(+7.10%)
Apr 29, 2005 2.597 2.757 2.505 2.723 172,499 +0.15(+5.88%)
Apr 28, 2005 2.866 2.917 2.572 2.572 124,556 -0.29(-10.26%)
Apr 27, 2005 2.875 2.976 2.707 2.866 113,968 -0.01(-0.29%)
Apr 26, 2005 2.992 3.001 2.850 2.875 117,180 -0.12(-3.93%)
Apr 25, 2005 2.925 3.110 2.900 2.992 105,284 +0.10(+3.49%)
Apr 22, 2005 3.278 3.278 2.892 2.892 309,310 -0.44(-13.13%)
Apr 21, 2005 3.278 3.396 3.211 3.329 270,289 +0.12(+3.66%)
Apr 20, 2005 3.346 3.346 3.194 3.211 280,282 -0.15(-4.50%)
Apr 19, 2005 3.211 3.379 3.131 3.362 105,284 +0.17(+5.26%)
Apr 18, 2005 3.270 3.303 2.984 3.194 113,017 -0.07(-2.06%)
Apr 15, 2005 3.211 3.295 3.093 3.261 129,077 +0.07(+2.11%)
Apr 14, 2005 3.362 3.446 3.152 3.194 96,837 -0.19(-5.71%)
Apr 13, 2005 3.505 3.530 3.261 3.388 96,243 -0.12(-3.36%)
Apr 12, 2005 3.371 3.556 3.253 3.505 104,213 +0.08(+2.46%)
Apr 11, 2005 3.446 3.732 3.362 3.421 125,865 +0.03(+0.74%)
Apr 08, 2005 3.640 3.682 3.388 3.396 107,068 -0.24(-6.70%)
Apr 07, 2005 3.614 3.715 3.514 3.640 48,418 -0.02(-0.46%)
Apr 06, 2005 3.724 3.867 3.589 3.657 358,918 +0.00(+0.00%)
Apr 05, 2005 3.556 3.741 3.556 3.657 133,479 +0.16(+4.57%)
Apr 04, 2005 3.556 3.648 3.371 3.497 156,915 -0.06(-1.65%)
Apr 01, 2005 3.707 3.892 3.547 3.556 145,970 -0.15(-4.08%)
Mar 31, 2005 3.867 3.867 3.614 3.707 136,096 -0.13(-3.29%)
Mar 30, 2005 3.657 3.909 3.657 3.833 85,298 +0.16(+4.35%)
Mar 29, 2005 3.690 4.026 3.665 3.673 156,558 -0.02(-0.46%)
Mar 28, 2005 3.741 3.783 3.606 3.690 48,181 -0.06(-1.57%)
Mar 24, 2005 3.631 3.825 3.631 3.749 284,684 +0.16(+4.45%)
Mar 23, 2005 3.699 3.833 3.581 3.589 114,682 -0.07(-1.84%)
Mar 22, 2005 3.699 3.934 3.648 3.657 91,960 -0.05(-1.36%)
Mar 21, 2005 3.934 3.951 3.657 3.707 171,072 -0.22(-5.57%)
Mar 18, 2005 4.186 4.245 3.875 3.926 343,453 -0.19(-4.69%)
Mar 17, 2005 4.119 4.211 4.060 4.119 90,294 +0.03(+0.82%)
Mar 16, 2005 4.001 4.085 3.984 4.085 110,399 +0.05(+1.25%)
Mar 15, 2005 4.194 4.287 3.993 4.035 252,563 -0.13(-3.23%)
Mar 14, 2005 4.279 4.312 4.144 4.169 175,593 -0.10(-2.36%)
Mar 11, 2005 4.321 4.321 4.161 4.270 199,386 -0.06(-1.36%)
Mar 10, 2005 4.245 4.438 4.220 4.329 511,313 +0.08(+1.98%)
Mar 09, 2005 4.522 4.522 4.077 4.245 284,208 -0.30(-6.65%)
Mar 08, 2005 4.741 4.808 4.539 4.548 93,268 -0.18(-3.91%)
Mar 07, 2005 5.035 5.035 4.724 4.732 96,480 -0.34(-6.79%)
Mar 04, 2005 5.043 5.128 4.993 5.077 157,510 +0.09(+1.85%)
Mar 03, 2005 5.170 5.170 4.875 4.985 223,536 -0.35(-6.61%)
Mar 02, 2005 5.220 5.523 5.220 5.338 74,234 +0.04(+0.79%)
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.