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

Graphic Packaging Holding Company (NY: GPK )

27.09 +0.23 (+0.86%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2003 4.244 4.303 4.227 4.244 55,236 +0.00(+0.00%)
Apr 29, 2003 4.446 4.446 4.244 4.244 26,907 -0.20(-4.55%)
Apr 28, 2003 4.454 4.463 4.345 4.446 23,825 -0.01(-0.19%)
Apr 25, 2003 4.623 4.623 4.454 4.454 14,105 -0.14(-3.12%)
Apr 24, 2003 4.724 4.724 4.573 4.598 6,874 -0.14(-3.02%)
Apr 23, 2003 4.758 4.800 4.716 4.741 16,120 -0.01(-0.18%)
Apr 22, 2003 4.724 4.758 4.716 4.750 31,411 +0.20(+4.45%)
Apr 21, 2003 4.640 4.640 4.463 4.547 39,353 -0.25(-5.27%)
Apr 17, 2003 4.834 4.834 4.767 4.800 35,678 -0.03(-0.70%)
Apr 16, 2003 5.045 5.045 4.826 4.834 17,779 -0.18(-3.54%)
Apr 15, 2003 5.037 5.062 4.978 5.011 88,425 -0.05(-1.00%)
Apr 14, 2003 5.062 5.104 5.011 5.062 44,924 +0.02(+0.33%)
Apr 11, 2003 5.062 5.087 4.994 5.045 50,021 -0.02(-0.33%)
Apr 10, 2003 5.146 5.197 5.062 5.062 37,100 -0.01(-0.17%)
Apr 09, 2003 5.028 5.104 5.020 5.070 42,671 +0.05(+1.01%)
Apr 08, 2003 5.062 5.062 4.961 5.020 40,419 -0.04(-0.83%)
Apr 07, 2003 5.231 5.307 4.961 5.062 49,428 -0.14(-2.76%)
Apr 04, 2003 5.163 5.231 5.163 5.205 24,891 +0.04(+0.82%)
Apr 03, 2003 5.231 5.298 5.155 5.163 39,708 -0.08(-1.45%)
Apr 02, 2003 4.978 5.298 4.978 5.239 42,790 +0.26(+5.25%)
Apr 01, 2003 4.640 4.978 4.640 4.978 60,688 +0.34(+7.27%)
Mar 31, 2003 4.513 4.640 4.438 4.640 25,010 +0.13(+2.80%)
Mar 28, 2003 4.303 4.564 4.269 4.513 32,359 +0.24(+5.52%)
Mar 27, 2003 4.556 4.640 4.269 4.277 78,587 -0.24(-5.23%)
Mar 26, 2003 4.471 4.674 4.463 4.513 130,386 +0.31(+7.43%)
Mar 25, 2003 4.218 4.260 4.117 4.201 53,695 -0.01(-0.20%)
Mar 24, 2003 4.142 4.260 4.142 4.210 21,217 +0.07(+1.63%)
Mar 21, 2003 4.100 4.193 4.050 4.142 35,559 -0.04(-1.01%)
Mar 20, 2003 4.033 4.218 4.007 4.184 21,217 +0.11(+2.69%)
Mar 19, 2003 3.974 4.075 3.974 4.075 29,514 +0.10(+2.55%)
Mar 18, 2003 4.092 4.092 3.898 3.974 430,749 -0.24(-5.80%)
Mar 17, 2003 4.193 4.303 4.007 4.218 353,584 +0.03(+0.60%)
Mar 14, 2003 4.277 4.277 4.193 4.193 34,611 -0.07(-1.58%)
Mar 13, 2003 4.092 4.260 4.092 4.260 22,876 +0.14(+3.48%)
Mar 12, 2003 3.923 4.117 3.906 4.117 13,749 +0.17(+4.27%)
Mar 11, 2003 3.982 4.007 3.940 3.948 30,344 -0.03(-0.64%)
Mar 10, 2003 4.050 4.050 3.923 3.974 29,633 -0.10(-2.48%)
Mar 07, 2003 4.176 4.176 4.050 4.075 14,579 -0.13(-3.01%)
Mar 06, 2003 4.218 4.218 4.176 4.201 17,661 -0.02(-0.40%)
Mar 05, 2003 4.142 4.218 4.100 4.218 20,032 +0.08(+1.83%)
Mar 04, 2003 4.151 4.151 4.092 4.142 25,840 -0.01(-0.20%)
Mar 03, 2003 4.303 4.328 4.134 4.151 84,514 -0.19(-4.28%)
Feb 28, 2003 4.345 4.353 4.319 4.336 15,053 -0.02(-0.39%)
Feb 27, 2003 4.362 4.387 4.345 4.353 31,885 +0.01(+0.19%)
Feb 26, 2003 4.328 4.412 4.311 4.345 20,506 +0.01(+0.19%)
Feb 25, 2003 4.303 4.336 4.269 4.336 10,905 +0.02(+0.39%)
Feb 24, 2003 4.345 4.345 4.286 4.319 18,017 -0.03(-0.58%)
Feb 21, 2003 4.345 4.421 4.277 4.345 20,506 -0.03(-0.58%)
Feb 20, 2003 4.412 4.412 4.345 4.370 9,364 -0.03(-0.77%)
Feb 19, 2003 4.463 4.480 4.395 4.404 39,945 -0.07(-1.51%)
Feb 18, 2003 4.387 4.471 4.362 4.471 26,314 +0.05(+1.15%)
Feb 14, 2003 4.463 4.573 4.345 4.421 37,575 -0.03(-0.76%)
Feb 13, 2003 4.471 4.488 4.429 4.454 2,726 -0.01(-0.19%)
Feb 12, 2003 4.640 4.665 4.260 4.463 75,150 -0.17(-3.64%)
Feb 11, 2003 4.851 4.851 4.589 4.632 33,663 -0.22(-4.52%)
Feb 10, 2003 4.952 4.952 4.775 4.851 28,685 -0.08(-1.71%)
Feb 07, 2003 4.868 4.986 4.834 4.935 20,150 +0.08(+1.74%)
Feb 06, 2003 4.792 4.927 4.733 4.851 14,461 +0.04(+0.88%)
Feb 05, 2003 4.978 4.978 4.792 4.809 14,223 -0.13(-2.73%)
Feb 04, 2003 4.978 5.003 4.902 4.944 32,715 -0.03(-0.68%)
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.