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

Graphic Packaging Holding Company (NY: GPK )

28.13 +0.09 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2003 4.910 5.003 4.842 4.868 12,090 -0.01(-0.17%)
Jan 30, 2003 4.944 5.011 4.876 4.876 19,677 -0.06(-1.20%)
Jan 29, 2003 4.918 4.935 4.825 4.935 12,090 -0.01(-0.17%)
Jan 28, 2003 4.800 4.960 4.800 4.944 16,476 +0.18(+3.72%)
Jan 27, 2003 4.724 4.842 4.724 4.766 37,339 +0.03(+0.53%)
Jan 24, 2003 5.180 5.180 4.724 4.741 43,622 -0.44(-8.47%)
Jan 23, 2003 5.247 5.247 5.129 5.180 15,054 -0.09(-1.76%)
Jan 22, 2003 5.382 5.382 5.273 5.273 17,425 -0.13(-2.34%)
Jan 21, 2003 5.391 5.492 5.273 5.399 55,950 +0.02(+0.31%)
Jan 17, 2003 5.382 5.424 5.357 5.382 38,999 -0.02(-0.31%)
Jan 16, 2003 5.467 5.492 5.298 5.399 21,455 -0.03(-0.47%)
Jan 15, 2003 5.576 5.576 5.399 5.424 42,199 -0.27(-4.74%)
Jan 14, 2003 5.627 5.737 5.551 5.694 70,885 +0.08(+1.50%)
Jan 13, 2003 5.450 5.644 5.399 5.610 38,287 +0.18(+3.26%)
Jan 10, 2003 5.365 5.441 5.357 5.433 29,516 +0.08(+1.58%)
Jan 09, 2003 5.163 5.365 5.163 5.348 55,357 +0.20(+3.93%)
Jan 08, 2003 4.935 5.163 4.893 5.146 20,270 +0.19(+3.92%)
Jan 07, 2003 5.019 5.095 4.935 4.952 28,567 -0.08(-1.68%)
Jan 06, 2003 4.766 5.112 4.733 5.036 71,122 +0.33(+6.99%)
Jan 03, 2003 4.657 4.741 4.657 4.707 41,014 +0.02(+0.36%)
Jan 02, 2003 4.809 4.809 4.648 4.690 11,498 -0.07(-1.42%)
Dec 31, 2002 4.935 4.960 4.758 4.758 46,111 -0.15(-3.09%)
Dec 30, 2002 5.230 5.247 4.876 4.910 41,725 -0.29(-5.52%)
Dec 27, 2002 5.273 5.298 5.188 5.197 15,054 -0.12(-2.22%)
Dec 26, 2002 5.357 5.357 5.230 5.315 9,838 +0.00(+0.00%)
Dec 24, 2002 5.298 5.332 5.298 5.315 4,741 +0.00(+0.00%)
Dec 23, 2002 5.357 5.399 5.247 5.315 32,123 -0.08(-1.56%)
Dec 20, 2002 5.230 5.399 5.214 5.399 47,415 +0.19(+3.56%)
Dec 19, 2002 5.163 5.264 5.146 5.214 26,434 +0.07(+1.31%)
Dec 18, 2002 5.273 5.273 5.095 5.146 6,993 -0.13(-2.40%)
Dec 17, 2002 5.306 5.340 5.230 5.273 16,239 -0.04(-0.79%)
Dec 16, 2002 5.188 5.399 5.188 5.315 48,363 +0.13(+2.44%)
Dec 13, 2002 5.281 5.281 5.188 5.188 16,121 -0.12(-2.23%)
Dec 12, 2002 5.019 5.315 4.994 5.306 8,179 +0.33(+6.61%)
Dec 11, 2002 5.154 5.171 4.977 4.977 25,011 -0.17(-3.28%)
Dec 10, 2002 5.070 5.171 5.070 5.146 13,394 +0.08(+1.67%)
Dec 09, 2002 5.281 5.281 5.062 5.062 19,795 -0.22(-4.15%)
Dec 06, 2002 5.357 5.374 5.230 5.281 19,795 -0.14(-2.64%)
Dec 05, 2002 5.483 5.568 5.399 5.424 16,239 -0.09(-1.68%)
Dec 04, 2002 5.543 5.568 5.399 5.517 22,166 -0.01(-0.15%)
Dec 03, 2002 5.652 5.694 5.526 5.526 14,343 -0.17(-2.96%)
Dec 02, 2002 5.922 5.922 5.652 5.694 24,300 -0.17(-2.88%)
Nov 29, 2002 5.737 5.905 5.737 5.863 12,446 +0.17(+2.96%)
Nov 27, 2002 5.399 5.897 5.399 5.694 82,976 +0.32(+5.97%)
Nov 26, 2002 5.264 5.416 5.264 5.374 32,716 +0.10(+1.92%)
Nov 25, 2002 4.935 5.273 4.935 5.273 25,722 +0.30(+6.11%)
Nov 22, 2002 4.960 4.977 4.825 4.969 49,904 +0.01(+0.17%)
Nov 21, 2002 4.766 4.960 4.766 4.960 42,081 +0.24(+5.00%)
Nov 20, 2002 4.935 4.952 4.640 4.724 69,937 -0.21(-4.27%)
Nov 19, 2002 5.079 5.129 4.935 4.935 64,603 -0.19(-3.62%)
Nov 18, 2002 5.239 5.256 5.104 5.121 35,324 -0.10(-1.94%)
Nov 15, 2002 5.568 5.593 5.222 5.222 18,254 -0.30(-5.50%)
Nov 14, 2002 5.399 5.618 5.399 5.526 48,482 +0.18(+3.31%)
Nov 13, 2002 5.315 5.357 5.273 5.348 51,564 +0.08(+1.44%)
Nov 12, 2002 5.382 5.391 5.171 5.273 38,050 -0.07(-1.26%)
Nov 11, 2002 5.576 5.576 5.340 5.340 12,327 -0.24(-4.24%)
Nov 08, 2002 5.812 5.812 5.568 5.576 43,740 -0.24(-4.06%)
Nov 07, 2002 5.990 6.032 5.779 5.812 28,567 -0.09(-1.57%)
Nov 06, 2002 5.737 5.998 5.686 5.905 38,050 +0.22(+3.86%)
Nov 05, 2002 6.040 6.209 5.568 5.686 64,247 -0.40(-6.52%)
Nov 04, 2002 6.243 6.243 6.074 6.082 26,908 -0.20(-3.22%)
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.