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

Graphic Packaging Holding Company (NY: GPK )

30.11 -0.39 (-1.28%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 3.217 3.242 3.109 3.134 77,062 +0.00(+0.00%)
May 27, 2005 3.201 3.201 3.042 3.134 65,455 -0.06(-1.83%)
May 26, 2005 3.067 3.259 2.983 3.192 89,747 +0.20(+6.70%)
May 25, 2005 3.125 3.125 2.841 2.992 220,778 -0.18(-5.54%)
May 24, 2005 3.159 3.259 3.134 3.167 79,336 -0.01(-0.26%)
May 23, 2005 3.251 3.301 3.142 3.176 157,356 +0.01(+0.26%)
May 20, 2005 3.167 3.276 3.134 3.167 116,910 +0.00(+0.00%)
May 19, 2005 3.259 3.259 3.092 3.167 136,056 -0.09(-2.82%)
May 18, 2005 3.109 3.343 3.109 3.259 224,607 +0.26(+8.64%)
May 17, 2005 3.092 3.125 2.925 3.000 228,197 -0.12(-3.75%)
May 16, 2005 3.059 3.276 3.050 3.117 135,099 +0.09(+3.04%)
May 13, 2005 3.100 3.359 2.900 3.025 215,393 +0.01(+0.28%)
May 12, 2005 3.343 3.426 2.975 3.017 114,637 -0.28(-8.61%)
May 11, 2005 3.217 3.359 3.008 3.301 126,962 +0.17(+5.33%)
May 10, 2005 3.468 3.476 3.092 3.134 102,790 -0.33(-9.64%)
May 09, 2005 3.167 3.468 3.117 3.468 127,800 +0.33(+10.37%)
May 06, 2005 3.351 3.518 3.100 3.142 127,441 -0.13(-3.84%)
May 05, 2005 3.510 3.510 3.159 3.268 340,800 +0.13(+4.27%)
May 04, 2005 3.343 3.343 3.042 3.134 109,132 +0.16(+5.34%)
May 03, 2005 2.917 3.142 2.833 2.975 144,792 +0.08(+2.59%)
May 02, 2005 2.783 2.925 2.716 2.900 135,099 +0.19(+7.10%)
Apr 29, 2005 2.582 2.741 2.490 2.708 173,511 +0.15(+5.88%)
Apr 28, 2005 2.850 2.900 2.557 2.557 125,287 -0.29(-10.26%)
Apr 27, 2005 2.858 2.958 2.691 2.850 114,637 -0.01(-0.29%)
Apr 26, 2005 2.975 2.983 2.833 2.858 117,868 -0.12(-3.93%)
Apr 25, 2005 2.908 3.092 2.883 2.975 105,901 +0.10(+3.49%)
Apr 22, 2005 3.259 3.259 2.875 2.875 311,123 -0.43(-13.13%)
Apr 21, 2005 3.259 3.376 3.192 3.309 271,874 +0.12(+3.66%)
Apr 20, 2005 3.326 3.326 3.176 3.192 281,926 -0.15(-4.50%)
Apr 19, 2005 3.192 3.359 3.113 3.343 105,901 +0.17(+5.26%)
Apr 18, 2005 3.251 3.284 2.967 3.176 113,679 -0.07(-2.06%)
Apr 15, 2005 3.192 3.276 3.075 3.242 129,834 +0.07(+2.11%)
Apr 14, 2005 3.343 3.426 3.134 3.176 97,405 -0.19(-5.71%)
Apr 13, 2005 3.485 3.510 3.242 3.368 96,807 -0.12(-3.36%)
Apr 12, 2005 3.351 3.535 3.234 3.485 104,824 +0.08(+2.46%)
Apr 11, 2005 3.426 3.710 3.343 3.401 126,603 +0.03(+0.74%)
Apr 08, 2005 3.618 3.660 3.368 3.376 107,696 -0.24(-6.70%)
Apr 07, 2005 3.593 3.694 3.493 3.618 48,702 -0.02(-0.46%)
Apr 06, 2005 3.702 3.844 3.568 3.635 361,023 +0.00(+0.00%)
Apr 05, 2005 3.535 3.719 3.535 3.635 134,261 +0.16(+4.57%)
Apr 04, 2005 3.535 3.627 3.351 3.476 157,835 -0.06(-1.65%)
Apr 01, 2005 3.685 3.869 3.527 3.535 146,826 -0.15(-4.08%)
Mar 31, 2005 3.844 3.844 3.593 3.685 136,894 -0.13(-3.29%)
Mar 30, 2005 3.635 3.886 3.635 3.811 85,798 +0.16(+4.35%)
Mar 29, 2005 3.669 4.003 3.644 3.652 157,476 -0.02(-0.46%)
Mar 28, 2005 3.719 3.761 3.585 3.669 48,463 -0.06(-1.57%)
Mar 24, 2005 3.610 3.802 3.610 3.727 286,353 +0.16(+4.45%)
Mar 23, 2005 3.677 3.811 3.560 3.568 115,355 -0.07(-1.84%)
Mar 22, 2005 3.677 3.911 3.627 3.635 92,499 -0.05(-1.36%)
Mar 21, 2005 3.911 3.928 3.635 3.685 172,075 -0.22(-5.57%)
Mar 18, 2005 4.162 4.220 3.852 3.903 345,467 -0.19(-4.69%)
Mar 17, 2005 4.095 4.187 4.036 4.095 90,824 +0.03(+0.82%)
Mar 16, 2005 3.978 4.061 3.961 4.061 111,047 +0.05(+1.25%)
Mar 15, 2005 4.170 4.262 3.969 4.011 254,044 -0.13(-3.23%)
Mar 14, 2005 4.254 4.287 4.120 4.145 176,622 -0.10(-2.36%)
Mar 11, 2005 4.295 4.295 4.137 4.245 200,555 -0.06(-1.36%)
Mar 10, 2005 4.220 4.412 4.195 4.304 514,311 +0.08(+1.98%)
Mar 09, 2005 4.496 4.496 4.053 4.220 285,875 -0.30(-6.65%)
Mar 08, 2005 4.713 4.780 4.513 4.521 93,815 -0.18(-3.91%)
Mar 07, 2005 5.006 5.006 4.697 4.705 97,046 -0.34(-6.79%)
Mar 04, 2005 5.014 5.098 4.964 5.048 158,433 +0.09(+1.86%)
Mar 03, 2005 5.139 5.139 4.847 4.956 224,846 -0.35(-6.61%)
Mar 02, 2005 5.190 5.490 5.190 5.307 74,669 +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.